Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.76	11.82	11.67	11.72	250,787	-0.03(-0.26%)
Nov 29, 2004	11.57	11.82	11.44	11.76	220,238	+0.21(+1.85%)
Nov 26, 2004	11.47	11.57	11.47	11.54	38,364	+0.06(+0.49%)
Nov 24, 2004	11.40	11.51	11.36	11.49	159,139	+0.11(+0.94%)
Nov 23, 2004	11.44	11.44	11.14	11.38	314,372	-0.06(-0.54%)
Nov 22, 2004	11.24	11.44	11.22	11.44	307,268	+0.19(+1.65%)
Nov 19, 2004	11.25	11.32	11.07	11.25	215,620	+0.01(+0.10%)
Nov 18, 2004	11.22	11.26	11.15	11.24	142,089	+0.01(+0.10%)
Nov 17, 2004	11.18	11.38	11.13	11.23	216,686	+0.08(+0.76%)
Nov 16, 2004	11.12	11.26	11.09	11.15	215,265	+0.04(+0.38%)
Nov 15, 2004	10.98	11.20	10.98	11.11	223,080	+0.14(+1.28%)
Nov 12, 2004	11.00	11.07	10.95	10.96	201,766	-0.04(-0.38%)
Nov 11, 2004	10.90	11.03	10.87	11.01	185,426	+0.11(+0.98%)
Nov 10, 2004	10.77	10.90	10.77	10.90	196,083	+0.14(+1.28%)
Nov 09, 2004	10.72	10.80	10.71	10.76	140,313	+0.03(+0.31%)
Nov 08, 2004	10.79	10.79	10.71	10.73	127,169	-0.04(-0.37%)
Nov 05, 2004	10.75	10.83	10.70	10.77	147,772	+0.03(+0.29%)
Nov 04, 2004	10.67	10.76	10.67	10.74	450,778	+0.04(+0.37%)
Nov 03, 2004	10.66	10.75	10.58	10.70	307,978	+0.11(+1.04%)
Nov 02, 2004	10.73	10.79	10.51	10.59	379,733	-0.19(-1.80%)
Nov 01, 2004	10.68	10.78	10.57	10.78	149,904	+0.08(+0.71%)
Oct 29, 2004	10.74	10.74	10.53	10.71	134,274	-0.05(-0.47%)
Oct 28, 2004	10.72	10.81	10.64	10.76	187,202	-0.02(-0.18%)
Oct 27, 2004	10.50	10.78	10.45	10.78	182,939	+0.25(+2.35%)
Oct 26, 2004	10.21	10.55	10.16	10.53	341,014	+0.39(+3.83%)
Oct 25, 2004	10.09	10.25	10.01	10.14	322,187	-0.02(-0.22%)
Oct 22, 2004	10.26	10.27	10.11	10.16	198,924	-0.08(-0.82%)
Oct 21, 2004	10.11	10.32	10.11	10.25	292,348	+0.02(+0.19%)
Oct 20, 2004	10.11	10.35	10.11	10.23	356,999	+0.06(+0.55%)
Oct 19, 2004	10.45	10.47	10.12	10.17	423,070	-0.28(-2.67%)
Oct 18, 2004	10.45	10.54	10.40	10.45	291,993	+0.02(+0.22%)
Oct 15, 2004	10.51	10.57	10.02	10.43	369,076	-0.09(-0.83%)
Oct 14, 2004	10.89	10.98	10.39	10.51	312,596	-0.38(-3.46%)
Oct 13, 2004	10.91	11.03	10.81	10.89	456,816	-0.00(-0.03%)
Oct 12, 2004	10.85	10.96	10.82	10.89	204,608	+0.01(+0.08%)
Oct 11, 2004	10.69	10.89	10.69	10.89	122,551	+0.20(+1.90%)
Oct 08, 2004	11.02	11.02	10.68	10.68	280,981	-0.31(-2.82%)
Oct 07, 2004	11.12	11.12	10.98	10.99	326,094	-0.09(-0.84%)
Oct 06, 2004	10.84	11.09	10.78	11.09	249,366	+0.26(+2.45%)
Oct 05, 2004	10.94	10.95	10.68	10.82	203,898	-0.10(-0.90%)
Oct 04, 2004	10.80	10.94	10.74	10.92	178,322	+0.14(+1.25%)
Oct 01, 2004	10.60	10.85	10.57	10.78	259,312	+0.21(+2.02%)
Sep 30, 2004	10.53	10.71	10.51	10.57	214,199	-0.01(-0.13%)
Sep 29, 2004	10.63	10.68	10.54	10.58	272,456	-0.05(-0.45%)
Sep 28, 2004	10.56	10.69	10.51	10.63	346,697	+0.08(+0.72%)
Sep 27, 2004	10.49	10.63	10.44	10.56	172,638	+0.00(+0.00%)
Sep 24, 2004	10.53	10.68	10.53	10.56	278,850	+0.01(+0.13%)
Sep 23, 2004	10.63	10.69	10.54	10.54	208,515	-0.11(-1.06%)
Sep 22, 2004	10.72	10.72	10.51	10.66	221,304	-0.14(-1.28%)
Sep 21, 2004	10.68	10.85	10.67	10.79	217,041	+0.14(+1.29%)
Sep 20, 2004	10.69	10.72	10.60	10.66	220,948	-0.07(-0.63%)
Sep 17, 2004	10.82	10.91	10.71	10.72	261,089	-0.02(-0.16%)
Sep 16, 2004	10.63	10.79	10.63	10.74	177,256	+0.11(+1.01%)
Sep 15, 2004	10.64	10.73	10.56	10.63	335,330	-0.04(-0.34%)
Sep 14, 2004	10.89	10.92	10.67	10.67	219,172	-0.22(-2.02%)
Sep 13, 2004	10.86	10.90	10.81	10.89	275,297	+0.04(+0.34%)
Sep 10, 2004	10.81	10.91	10.75	10.85	114,737	+0.02(+0.16%)
Sep 09, 2004	10.78	10.98	10.74	10.84	319,345	+0.08(+0.76%)
Sep 08, 2004	11.00	11.06	10.74	10.75	291,638	-0.30(-2.75%)
Sep 07, 2004	10.70	11.06	10.70	11.06	333,199	+0.40(+3.75%)
Sep 03, 2004	10.51	10.75	10.51	10.66	329,647	+0.02(+0.19%)
Sep 02, 2004	10.42	10.64	10.32	10.64	250,432	+0.22(+2.14%)