Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.72	14.87	14.61	14.69	404,672	-0.04(-0.29%)
Nov 29, 2005	14.85	14.94	14.71	14.73	499,534	-0.07(-0.48%)
Nov 28, 2005	15.03	15.06	14.78	14.80	746,814	-0.33(-2.19%)
Nov 25, 2005	15.16	15.16	15.01	15.14	81,005	-0.01(-0.09%)
Nov 23, 2005	15.12	15.18	15.09	15.15	324,377	+0.03(+0.20%)
Nov 22, 2005	15.27	15.28	14.90	15.12	730,826	-0.32(-2.08%)
Nov 21, 2005	15.62	15.73	15.40	15.44	691,744	-0.21(-1.33%)
Nov 18, 2005	15.69	15.73	15.57	15.65	638,096	+0.01(+0.09%)
Nov 17, 2005	15.48	15.78	15.41	15.64	464,360	+0.23(+1.46%)
Nov 16, 2005	15.45	15.52	15.28	15.41	262,202	-0.07(-0.44%)
Nov 15, 2005	15.57	15.69	15.35	15.48	695,297	-0.02(-0.13%)
Nov 14, 2005	15.35	15.55	15.31	15.50	445,530	+0.04(+0.29%)
Nov 11, 2005	15.55	15.61	15.44	15.45	568,815	-0.10(-0.63%)
Nov 10, 2005	15.44	15.62	15.28	15.55	621,042	+0.13(+0.84%)
Nov 09, 2005	15.37	15.50	15.33	15.42	293,467	+0.05(+0.33%)
Nov 08, 2005	15.40	15.44	15.27	15.37	365,946	-0.06(-0.36%)
Nov 07, 2005	15.39	15.58	15.39	15.43	468,268	+0.04(+0.26%)
Nov 04, 2005	15.68	15.68	15.20	15.39	519,075	-0.28(-1.81%)
Nov 03, 2005	15.80	15.90	15.62	15.67	1,080,429	+0.14(+0.87%)
Nov 02, 2005	15.29	15.71	15.25	15.54	1,121,997	+0.26(+1.69%)
Nov 01, 2005	15.17	15.44	14.97	15.28	978,817	+0.15(+0.99%)
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%)