Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.16	11.28	11.15	11.26	313,363	+0.07(+0.63%)
Feb 26, 2004	11.17	11.22	11.14	11.19	380,868	-0.01(-0.13%)
Feb 25, 2004	11.17	11.23	11.13	11.20	209,974	+0.02(+0.15%)
Feb 24, 2004	11.00	11.19	10.98	11.19	211,040	+0.20(+1.84%)
Feb 23, 2004	11.02	11.03	10.98	10.98	223,120	-0.01(-0.13%)
Feb 20, 2004	11.02	11.05	10.98	11.00	250,477	-0.03(-0.28%)
Feb 19, 2004	11.15	11.15	11.02	11.03	180,486	-0.10(-0.89%)
Feb 18, 2004	11.02	11.20	10.97	11.13	104,454	+0.13(+1.15%)
Feb 17, 2004	11.03	11.17	11.00	11.00	193,631	+0.00(+0.03%)
Feb 13, 2004	11.12	11.24	11.00	11.00	157,392	-0.12(-1.04%)
Feb 12, 2004	11.34	11.36	11.11	11.11	71,057	-0.26(-2.28%)
Feb 11, 2004	11.44	11.44	11.30	11.37	87,756	-0.07(-0.61%)
Feb 10, 2004	11.05	11.44	11.04	11.44	161,300	+0.35(+3.17%)
Feb 09, 2004	11.15	11.21	11.08	11.09	111,560	-0.02(-0.20%)
Feb 06, 2004	11.02	11.19	10.97	11.11	112,981	+0.12(+1.13%)
Feb 05, 2004	10.97	11.05	10.95	10.99	168,050	+0.00(+0.00%)
Feb 04, 2004	11.27	11.29	10.99	10.99	331,838	-0.28(-2.47%)
Feb 03, 2004	11.38	11.39	11.27	11.27	155,615	-0.10(-0.89%)
Feb 02, 2004	11.44	11.46	11.30	11.37	174,446	-0.07(-0.61%)
Jan 30, 2004	11.47	11.50	11.33	11.44	205,711	-0.03(-0.27%)
Jan 29, 2004	11.44	11.57	11.39	11.47	278,900	+0.04(+0.39%)
Jan 28, 2004	11.57	11.66	11.41	11.42	261,136	-0.19(-1.60%)
Jan 27, 2004	11.44	11.61	11.39	11.61	275,703	+0.13(+1.10%)
Jan 26, 2004	11.53	11.55	11.47	11.48	408,225	-0.06(-0.49%)
Jan 23, 2004	11.29	11.64	11.29	11.54	573,434	+0.32(+2.89%)
Jan 22, 2004	10.79	11.32	10.79	11.22	636,675	+0.49(+4.59%)
Jan 21, 2004	10.61	10.72	10.60	10.72	165,563	+0.09(+0.87%)
Jan 20, 2004	10.63	10.71	10.55	10.63	602,922	+0.03(+0.32%)
Jan 16, 2004	10.60	10.68	10.57	10.60	215,659	+0.06(+0.53%)
Jan 15, 2004	10.67	10.70	10.53	10.54	175,867	-0.08(-0.79%)
Jan 14, 2004	10.44	10.65	10.44	10.63	290,269	+0.13(+1.21%)
Jan 13, 2004	10.32	10.50	10.27	10.50	236,621	+0.20(+1.91%)
Jan 12, 2004	10.22	10.34	10.22	10.30	217,435	+0.12(+1.19%)
Jan 09, 2004	10.22	10.34	10.19	10.18	456,189	+0.02(+0.22%)
Jan 08, 2004	10.40	10.41	10.14	10.16	513,745	-0.17(-1.63%)
Jan 07, 2004	10.61	10.61	10.33	10.33	398,987	-0.40(-3.70%)
Jan 06, 2004	10.82	10.89	10.72	10.72	164,498	-0.06(-0.60%)
Jan 05, 2004	10.63	10.81	10.63	10.79	260,070	+0.22(+2.08%)
Jan 02, 2004	10.57	10.68	10.54	10.57	102,322	+0.03(+0.24%)
Dec 31, 2003	10.72	10.72	10.54	10.54	159,524	-0.18(-1.68%)
Dec 30, 2003	10.60	10.70	10.57	10.72	111,915	+0.11(+1.06%)
Dec 29, 2003	10.46	10.63	10.46	10.61	240,529	+0.15(+1.40%)
Dec 26, 2003	10.44	10.47	10.40	10.46	41,568	+0.04(+0.35%)
Dec 24, 2003	10.32	10.48	10.32	10.43	61,109	+0.08(+0.79%)
Dec 23, 2003	10.36	10.39	10.28	10.35	232,358	+0.01(+0.06%)
Dec 22, 2003	10.30	10.36	10.25	10.34	149,931	+0.03(+0.25%)
Dec 19, 2003	10.35	10.38	10.24	10.32	512,324	-0.03(-0.27%)
Dec 18, 2003	10.34	10.36	10.30	10.34	214,948	-0.04(-0.38%)
Dec 17, 2003	10.30	10.38	10.23	10.38	89,532	-0.03(-0.24%)
Dec 16, 2003	10.29	10.41	10.21	10.41	159,168	+0.14(+1.34%)
Dec 15, 2003	10.48	10.48	10.27	10.27	237,332	-0.17(-1.59%)
Dec 12, 2003	10.41	10.44	10.37	10.44	191,855	+0.04(+0.43%)
Dec 11, 2003	10.23	10.41	10.23	10.39	125,416	+0.17(+1.65%)
Dec 10, 2003	10.27	10.27	10.17	10.22	97,348	-0.04(-0.41%)
Dec 09, 2003	10.61	10.61	10.26	10.26	104,809	-0.35(-3.26%)
Dec 08, 2003	10.53	10.63	10.46	10.61	220,988	+0.13(+1.21%)
Dec 05, 2003	10.47	10.48	10.41	10.48	98,059	+0.01(+0.11%)
Dec 04, 2003	10.36	10.48	10.33	10.47	360,972	+0.12(+1.11%)
Dec 03, 2003	10.47	10.55	10.36	10.36	164,498	-0.15(-1.39%)
Dec 02, 2003	10.43	10.61	10.43	10.50	181,551	+0.10(+1.00%)