Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.59	15.65	15.50	15.57	494,204	-0.05(-0.32%)
Nov 29, 2006	15.69	15.74	15.44	15.62	691,034	-0.08(-0.52%)
Nov 28, 2006	15.70	15.71	15.52	15.70	530,444	-0.05(-0.34%)
Nov 27, 2006	16.10	16.13	15.70	15.75	321,179	-0.40(-2.46%)
Nov 24, 2006	16.10	16.17	16.04	16.15	42,634	-0.01(-0.05%)
Nov 22, 2006	16.07	16.18	16.02	16.16	206,066	+0.09(+0.54%)
Nov 21, 2006	16.04	16.11	15.98	16.07	251,898	+0.00(+0.02%)
Nov 20, 2006	15.99	16.10	15.92	16.07	184,749	+0.10(+0.62%)
Nov 17, 2006	15.86	16.00	15.86	15.97	219,922	+0.11(+0.67%)
Nov 16, 2006	15.86	15.94	15.85	15.86	354,576	+0.03(+0.20%)
Nov 15, 2006	15.67	15.99	15.65	15.83	417,462	+0.20(+1.26%)
Nov 14, 2006	15.39	15.64	15.28	15.64	211,040	+0.27(+1.74%)
Nov 13, 2006	15.38	15.48	15.33	15.37	204,290	-0.07(-0.44%)
Nov 10, 2006	15.35	15.47	15.29	15.44	336,812	+0.06(+0.40%)
Nov 09, 2006	15.48	15.53	15.29	15.37	311,231	-0.19(-1.21%)
Nov 08, 2006	15.38	15.63	15.36	15.56	277,124	+0.13(+0.86%)
Nov 07, 2006	15.39	15.63	15.38	15.43	251,898	+0.01(+0.06%)
Nov 06, 2006	15.28	15.45	15.23	15.42	234,845	+0.21(+1.39%)
Nov 03, 2006	15.16	15.25	15.09	15.21	222,054	+0.12(+0.82%)
Nov 02, 2006	15.12	15.12	14.98	15.09	333,259	-0.09(-0.61%)
Nov 01, 2006	15.27	15.37	15.17	15.18	483,901	-0.08(-0.52%)
Oct 31, 2006	15.30	15.32	15.24	15.26	498,823	-0.06(-0.40%)
Oct 30, 2006	15.29	15.34	15.16	15.32	401,119	-0.03(-0.20%)
Oct 27, 2006	15.45	15.45	15.30	15.35	589,066	-0.09(-0.60%)
Oct 26, 2006	15.28	15.45	15.14	15.44	335,746	+0.20(+1.29%)
Oct 25, 2006	15.18	15.28	15.11	15.25	495,626	+0.02(+0.13%)
Oct 24, 2006	15.06	15.27	15.04	15.23	406,448	+0.14(+0.93%)
Oct 23, 2006	15.04	15.22	14.99	15.09	358,485	+0.02(+0.11%)
Oct 20, 2006	15.15	15.15	14.89	15.07	455,833	-0.01(-0.07%)
Oct 19, 2006	15.14	15.14	14.82	15.08	596,527	-0.07(-0.45%)
Oct 18, 2006	15.05	15.16	15.01	15.15	313,008	+0.11(+0.75%)
Oct 17, 2006	14.98	15.04	14.84	15.04	142,114	-0.00(-0.02%)
Oct 16, 2006	15.14	15.14	14.96	15.04	225,252	-0.08(-0.50%)
Oct 13, 2006	14.89	15.13	14.86	15.11	238,397	+0.20(+1.32%)
Oct 12, 2006	14.69	14.92	14.64	14.92	247,635	+0.28(+1.90%)
Oct 11, 2006	14.64	14.73	14.50	14.64	275,347	-0.03(-0.19%)
Oct 10, 2006	14.73	14.73	14.60	14.67	247,280	-0.03(-0.21%)
Oct 09, 2006	14.59	14.70	14.48	14.70	460,807	+0.10(+0.71%)
Oct 06, 2006	14.61	14.65	14.41	14.59	354,221	-0.02(-0.12%)
Oct 05, 2006	14.43	14.62	14.37	14.61	263,978	+0.18(+1.25%)
Oct 04, 2006	14.08	14.44	13.95	14.43	282,808	+0.29(+2.03%)
Oct 03, 2006	14.00	14.18	13.90	14.14	319,403	+0.14(+1.01%)
Oct 02, 2006	14.25	14.25	13.95	14.00	269,307	-0.29(-2.05%)
Sep 29, 2006	14.51	14.51	14.30	14.30	302,349	-0.23(-1.61%)
Sep 28, 2006	14.49	14.61	14.43	14.53	255,096	+0.10(+0.66%)
Sep 27, 2006	14.35	14.47	14.29	14.43	255,096	-0.01(-0.04%)
Sep 26, 2006	14.38	14.51	14.32	14.44	244,082	+0.12(+0.86%)
Sep 25, 2006	14.11	14.36	14.06	14.32	322,245	+0.20(+1.42%)
Sep 22, 2006	14.21	14.21	13.96	14.12	309,810	-0.15(-1.07%)
Sep 21, 2006	14.40	14.46	14.18	14.27	220,633	-0.12(-0.86%)
Sep 20, 2006	14.28	14.46	14.23	14.39	318,337	+0.16(+1.15%)
Sep 19, 2006	14.30	14.32	14.03	14.23	443,754	-0.06(-0.43%)
Sep 18, 2006	14.31	14.41	14.23	14.29	445,530	-0.08(-0.55%)
Sep 15, 2006	14.43	14.59	14.35	14.37	587,290	+0.04(+0.31%)
Sep 14, 2006	14.39	14.39	14.26	14.32	244,793	-0.08(-0.55%)
Sep 13, 2006	14.33	14.40	14.18	14.40	303,415	+0.13(+0.91%)
Sep 12, 2006	14.13	14.47	14.13	14.27	528,667	+0.12(+0.86%)
Sep 11, 2006	14.04	14.21	13.99	14.15	259,359	+0.05(+0.36%)
Sep 08, 2006	13.97	14.11	13.96	14.10	279,611	+0.15(+1.11%)
Sep 07, 2006	13.79	14.02	13.77	13.95	379,091	+0.15(+1.08%)
Sep 06, 2006	13.89	13.89	13.79	13.80	207,132	-0.17(-1.19%)
Sep 05, 2006	13.93	14.02	13.86	13.96	200,737	+0.08(+0.59%)