Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.75	11.82	11.67	11.72	250,832	-0.03(-0.26%)
Nov 29, 2004	11.57	11.82	11.44	11.75	220,278	+0.21(+1.85%)
Nov 26, 2004	11.47	11.57	11.47	11.54	38,371	+0.06(+0.49%)
Nov 24, 2004	11.40	11.50	11.36	11.48	159,168	+0.11(+0.94%)
Nov 23, 2004	11.44	11.44	11.14	11.38	314,429	-0.06(-0.54%)
Nov 22, 2004	11.24	11.44	11.22	11.44	307,323	+0.19(+1.65%)
Nov 19, 2004	11.24	11.31	11.06	11.25	215,659	+0.01(+0.10%)
Nov 18, 2004	11.22	11.26	11.15	11.24	142,114	+0.01(+0.10%)
Nov 17, 2004	11.17	11.38	11.13	11.23	216,725	+0.08(+0.76%)
Nov 16, 2004	11.12	11.26	11.09	11.15	215,304	+0.04(+0.38%)
Nov 15, 2004	10.98	11.20	10.98	11.10	223,120	+0.14(+1.28%)
Nov 12, 2004	11.00	11.06	10.95	10.96	201,803	-0.04(-0.38%)
Nov 11, 2004	10.90	11.03	10.86	11.01	185,460	+0.11(+0.98%)
Nov 10, 2004	10.77	10.90	10.76	10.90	196,118	+0.14(+1.28%)
Nov 09, 2004	10.72	10.79	10.71	10.76	140,338	+0.03(+0.32%)
Nov 08, 2004	10.79	10.79	10.71	10.73	127,192	-0.04(-0.37%)
Nov 05, 2004	10.75	10.83	10.70	10.77	147,799	+0.03(+0.29%)
Nov 04, 2004	10.67	10.76	10.67	10.73	450,859	+0.04(+0.37%)
Nov 03, 2004	10.66	10.74	10.58	10.70	308,034	+0.11(+1.04%)
Nov 02, 2004	10.72	10.79	10.51	10.59	379,802	-0.19(-1.80%)
Nov 01, 2004	10.68	10.78	10.57	10.78	149,931	+0.08(+0.71%)
Oct 29, 2004	10.74	10.74	10.53	10.70	134,298	-0.05(-0.47%)
Oct 28, 2004	10.72	10.81	10.64	10.75	187,236	-0.02(-0.18%)
Oct 27, 2004	10.50	10.77	10.45	10.77	182,973	+0.25(+2.35%)
Oct 26, 2004	10.21	10.55	10.16	10.53	341,075	+0.39(+3.83%)
Oct 25, 2004	10.09	10.25	10.00	10.14	322,245	-0.02(-0.22%)
Oct 22, 2004	10.26	10.27	10.10	10.16	198,960	-0.08(-0.82%)
Oct 21, 2004	10.10	10.32	10.10	10.25	292,401	+0.02(+0.19%)
Oct 20, 2004	10.10	10.34	10.10	10.23	357,063	+0.06(+0.55%)
Oct 19, 2004	10.45	10.47	10.12	10.17	423,147	-0.28(-2.67%)
Oct 18, 2004	10.45	10.54	10.40	10.45	292,046	+0.02(+0.22%)
Oct 15, 2004	10.51	10.57	10.02	10.43	369,143	-0.09(-0.83%)
Oct 14, 2004	10.89	10.98	10.39	10.51	312,652	-0.38(-3.46%)
Oct 13, 2004	10.91	11.02	10.81	10.89	456,899	-0.00(-0.03%)
Oct 12, 2004	10.85	10.96	10.82	10.89	204,645	+0.01(+0.08%)
Oct 11, 2004	10.68	10.88	10.68	10.88	122,574	+0.20(+1.90%)
Oct 08, 2004	11.02	11.02	10.68	10.68	281,032	-0.31(-2.82%)
Oct 07, 2004	11.11	11.11	10.98	10.99	326,153	-0.09(-0.84%)
Oct 06, 2004	10.84	11.08	10.78	11.08	249,411	+0.26(+2.45%)
Oct 05, 2004	10.93	10.95	10.68	10.82	203,935	-0.10(-0.90%)
Oct 04, 2004	10.79	10.94	10.74	10.92	178,354	+0.14(+1.25%)
Oct 01, 2004	10.60	10.84	10.57	10.78	259,359	+0.21(+2.02%)
Sep 30, 2004	10.53	10.70	10.50	10.57	214,238	-0.01(-0.13%)
Sep 29, 2004	10.63	10.68	10.54	10.58	272,505	-0.05(-0.45%)
Sep 28, 2004	10.56	10.69	10.51	10.63	346,760	+0.08(+0.72%)
Sep 27, 2004	10.48	10.63	10.44	10.55	172,669	+0.00(+0.00%)
Sep 24, 2004	10.53	10.68	10.53	10.55	278,900	+0.01(+0.13%)
Sep 23, 2004	10.63	10.69	10.54	10.54	208,553	-0.11(-1.06%)
Sep 22, 2004	10.72	10.72	10.51	10.65	221,344	-0.14(-1.28%)
Sep 21, 2004	10.68	10.85	10.66	10.79	217,080	+0.14(+1.30%)
Sep 20, 2004	10.69	10.72	10.60	10.65	220,988	-0.07(-0.63%)
Sep 17, 2004	10.82	10.91	10.71	10.72	261,136	-0.02(-0.16%)
Sep 16, 2004	10.63	10.79	10.63	10.74	177,288	+0.11(+1.01%)
Sep 15, 2004	10.64	10.72	10.55	10.63	335,391	-0.04(-0.34%)
Sep 14, 2004	10.89	10.92	10.67	10.67	219,212	-0.22(-2.02%)
Sep 13, 2004	10.85	10.90	10.81	10.89	275,347	+0.04(+0.34%)
Sep 10, 2004	10.81	10.91	10.74	10.85	114,757	+0.02(+0.16%)
Sep 09, 2004	10.77	10.98	10.74	10.83	319,403	+0.08(+0.76%)
Sep 08, 2004	11.00	11.06	10.73	10.75	291,691	-0.30(-2.75%)
Sep 07, 2004	10.70	11.06	10.70	11.06	333,259	+0.40(+3.75%)
Sep 03, 2004	10.51	10.75	10.51	10.66	329,706	+0.02(+0.19%)
Sep 02, 2004	10.41	10.64	10.32	10.64	250,477	+0.22(+2.14%)