Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.00	11.06	10.84	10.86	298,796	-0.11(-1.03%)
Mar 30, 2004	10.90	11.05	10.90	10.98	176,577	+0.07(+0.67%)
Mar 29, 2004	10.63	10.90	10.63	10.90	244,437	+0.28(+2.60%)
Mar 26, 2004	10.71	10.75	10.58	10.63	202,513	-0.06(-0.61%)
Mar 25, 2004	10.68	10.76	10.57	10.69	204,645	-0.00(-0.03%)
Mar 24, 2004	10.86	10.86	10.67	10.70	223,120	-0.17(-1.55%)
Mar 23, 2004	10.95	11.10	10.85	10.86	178,709	-0.05(-0.49%)
Mar 22, 2004	10.93	11.02	10.85	10.92	215,659	-0.00(-0.03%)
Mar 19, 2004	10.93	11.19	10.82	10.92	165,563	+0.02(+0.21%)
Mar 18, 2004	11.01	11.02	10.89	10.90	87,045	-0.11(-0.97%)
Mar 17, 2004	10.85	11.06	10.85	11.01	163,432	+0.17(+1.56%)
Mar 16, 2004	10.84	10.88	10.83	10.84	232,358	+0.00(+0.00%)
Mar 15, 2004	10.89	10.95	10.82	10.84	326,153	-0.06(-0.52%)
Mar 12, 2004	10.85	10.89	10.79	10.89	342,497	+0.06(+0.52%)
Mar 11, 2004	11.01	11.04	10.84	10.84	176,222	-0.18(-1.66%)
Mar 10, 2004	11.12	11.27	10.99	11.02	110,849	-0.09(-0.84%)
Mar 09, 2004	11.48	11.48	11.11	11.11	184,038	-0.38(-3.33%)
Mar 08, 2004	11.23	11.49	11.20	11.49	184,749	+0.26(+2.36%)
Mar 05, 2004	11.31	11.40	11.22	11.23	118,666	-0.10(-0.89%)
Mar 04, 2004	11.23	11.33	11.13	11.33	445,530	+0.12(+1.03%)
Mar 03, 2004	11.31	11.31	11.13	11.22	139,272	-0.08(-0.75%)
Mar 02, 2004	11.37	11.42	11.29	11.30	102,322	-0.09(-0.77%)
Mar 01, 2004	11.26	11.39	11.24	11.39	80,650	+0.13(+1.15%)
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%)