Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.80	15.26	14.80	15.13	687,836	+0.45(+3.09%)
Oct 28, 2005	14.58	14.72	14.56	14.68	419,949	+0.16(+1.12%)
Oct 27, 2005	14.54	14.55	14.33	14.51	765,999	-0.07(-0.46%)
Oct 26, 2005	14.26	14.77	14.26	14.58	949,328	+0.28(+1.97%)
Oct 25, 2005	14.22	14.42	14.09	14.30	1,372,475	-0.56(-3.79%)
Oct 24, 2005	14.28	14.86	14.28	14.86	988,054	+0.59(+4.14%)
Oct 21, 2005	14.16	14.35	14.16	14.27	845,939	+0.18(+1.28%)
Oct 20, 2005	13.86	14.44	13.83	14.09	2,007,374	+0.16(+1.13%)
Oct 19, 2005	13.23	13.96	13.21	13.93	1,362,172	+0.70(+5.32%)
Oct 18, 2005	12.67	13.49	12.60	13.23	1,398,766	+0.84(+6.82%)
Oct 17, 2005	12.51	12.54	12.24	12.38	287,782	-0.14(-1.12%)
Oct 14, 2005	12.50	12.56	12.33	12.53	242,306	+0.08(+0.63%)
Oct 13, 2005	12.52	12.56	12.34	12.45	477,506	-0.09(-0.74%)
Oct 12, 2005	12.49	12.57	12.33	12.54	315,139	+0.04(+0.36%)
Oct 11, 2005	12.82	12.86	12.49	12.49	263,268	-0.31(-2.44%)
Oct 10, 2005	12.83	12.89	12.70	12.81	107,296	-0.02(-0.18%)
Oct 07, 2005	12.71	12.85	12.57	12.83	199,316	+0.16(+1.29%)
Oct 06, 2005	12.69	12.80	12.49	12.67	385,486	-0.06(-0.51%)
Oct 05, 2005	12.99	12.99	12.71	12.73	261,846	-0.28(-2.12%)
Oct 04, 2005	13.17	13.27	12.90	13.01	257,938	-0.19(-1.47%)
Oct 03, 2005	13.00	13.24	12.98	13.20	269,663	+0.18(+1.38%)
Sep 30, 2005	13.09	13.13	12.91	13.02	191,144	-0.10(-0.77%)
Sep 29, 2005	12.76	13.13	12.73	13.12	202,513	+0.33(+2.57%)
Sep 28, 2005	12.93	12.94	12.74	12.79	384,065	-0.14(-1.09%)
Sep 27, 2005	12.85	13.04	12.76	12.93	286,717	+0.11(+0.86%)
Sep 26, 2005	12.81	12.88	12.72	12.82	462,939	+0.07(+0.57%)
Sep 23, 2005	12.75	13.02	12.72	12.75	649,820	-0.32(-2.48%)
Sep 22, 2005	12.84	13.12	12.64	13.07	380,157	+0.17(+1.35%)
Sep 21, 2005	13.35	13.35	12.86	12.90	421,726	-0.52(-3.86%)
Sep 20, 2005	13.51	13.61	13.35	13.42	354,221	-0.06(-0.42%)
Sep 19, 2005	13.47	13.50	13.34	13.47	265,755	-0.01(-0.06%)
Sep 16, 2005	13.09	13.51	12.99	13.48	1,113,826	+0.54(+4.18%)
Sep 15, 2005	12.83	12.94	12.74	12.94	211,751	+0.12(+0.94%)
Sep 14, 2005	13.09	13.10	12.77	12.82	219,567	-0.24(-1.87%)
Sep 13, 2005	13.17	13.17	13.02	13.07	244,437	-0.06(-0.49%)
Sep 12, 2005	12.94	13.20	12.86	13.13	281,387	+0.19(+1.50%)
Sep 09, 2005	12.94	12.96	12.88	12.94	186,170	+0.03(+0.20%)
Sep 08, 2005	12.90	12.91	12.77	12.91	192,565	-0.04(-0.28%)
Sep 07, 2005	13.06	13.06	12.85	12.95	147,444	-0.14(-1.05%)
Sep 06, 2005	12.90	13.09	12.90	13.09	203,224	+0.23(+1.77%)
Sep 02, 2005	13.08	13.08	12.82	12.86	149,576	-0.22(-1.68%)
Sep 01, 2005	12.96	13.17	12.86	13.08	170,182	+0.10(+0.78%)
Aug 31, 2005	12.81	13.03	12.71	12.98	214,948	+0.13(+1.03%)
Aug 30, 2005	12.89	12.90	12.77	12.84	145,667	-0.06(-0.44%)
Aug 29, 2005	12.59	12.93	12.44	12.90	238,397	+0.17(+1.37%)
Aug 26, 2005	12.96	12.97	12.72	12.72	209,974	-0.24(-1.85%)
Aug 25, 2005	12.96	13.05	12.90	12.96	107,652	+0.00(+0.02%)
Aug 24, 2005	12.91	13.16	12.87	12.96	233,779	+0.04(+0.28%)
Aug 23, 2005	12.95	13.00	12.85	12.92	286,006	+0.00(+0.02%)
Aug 22, 2005	12.68	12.92	12.68	12.92	242,306	+0.28(+2.23%)
Aug 19, 2005	12.58	12.69	12.51	12.64	119,021	+0.03(+0.27%)
Aug 18, 2005	12.65	12.74	12.58	12.61	132,166	-0.08(-0.64%)
Aug 17, 2005	12.67	12.77	12.56	12.69	126,482	-0.01(-0.04%)
Aug 16, 2005	12.85	12.95	12.69	12.69	162,011	-0.19(-1.46%)
Aug 15, 2005	12.72	13.08	12.72	12.88	233,779	+0.15(+1.19%)
Aug 12, 2005	12.83	12.85	12.58	12.73	184,394	-0.14(-1.05%)
Aug 11, 2005	12.75	12.92	12.64	12.87	165,208	+0.09(+0.68%)
Aug 10, 2005	12.92	13.05	12.66	12.78	180,841	-0.11(-0.87%)
Aug 09, 2005	12.90	12.94	12.75	12.89	137,851	+0.02(+0.15%)
Aug 08, 2005	13.09	13.16	12.82	12.87	203,224	-0.15(-1.12%)
Aug 05, 2005	13.36	13.37	12.95	13.02	206,066	-0.34(-2.55%)
Aug 04, 2005	13.56	13.58	13.29	13.36	230,226	-0.21(-1.56%)
Aug 03, 2005	13.68	13.72	13.56	13.57	162,011	-0.15(-1.11%)
Aug 02, 2005	13.51	13.74	13.43	13.72	239,463	+0.21(+1.56%)