Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.00	11.06	10.84	10.87	298,742	-0.11(-1.03%)
Mar 30, 2004	10.90	11.05	10.90	10.98	176,545	+0.07(+0.67%)
Mar 29, 2004	10.63	10.91	10.63	10.91	244,393	+0.28(+2.60%)
Mar 26, 2004	10.71	10.75	10.58	10.63	202,477	-0.06(-0.61%)
Mar 25, 2004	10.68	10.76	10.57	10.69	204,608	-0.00(-0.03%)
Mar 24, 2004	10.87	10.87	10.67	10.70	223,080	-0.17(-1.55%)
Mar 23, 2004	10.95	11.11	10.85	10.87	178,677	-0.05(-0.49%)
Mar 22, 2004	10.94	11.02	10.85	10.92	215,620	-0.00(-0.03%)
Mar 19, 2004	10.94	11.19	10.82	10.92	165,533	+0.02(+0.21%)
Mar 18, 2004	11.01	11.03	10.89	10.90	87,029	-0.11(-0.97%)
Mar 17, 2004	10.85	11.06	10.85	11.01	163,402	+0.17(+1.56%)
Mar 16, 2004	10.84	10.88	10.84	10.84	232,315	+0.00(+0.00%)
Mar 15, 2004	10.89	10.96	10.82	10.84	326,094	-0.06(-0.52%)
Mar 12, 2004	10.85	10.89	10.80	10.89	342,435	+0.06(+0.52%)
Mar 11, 2004	11.01	11.04	10.84	10.84	176,190	-0.18(-1.66%)
Mar 10, 2004	11.12	11.27	10.99	11.02	110,829	-0.09(-0.84%)
Mar 09, 2004	11.49	11.49	11.11	11.11	184,005	-0.38(-3.33%)
Mar 08, 2004	11.23	11.50	11.20	11.50	184,716	+0.26(+2.36%)
Mar 05, 2004	11.32	11.40	11.22	11.23	118,644	-0.10(-0.89%)
Mar 04, 2004	11.23	11.33	11.13	11.33	445,449	+0.12(+1.03%)
Mar 03, 2004	11.32	11.32	11.14	11.22	139,247	-0.08(-0.75%)
Mar 02, 2004	11.37	11.42	11.29	11.30	102,304	-0.09(-0.77%)
Mar 01, 2004	11.26	11.39	11.24	11.39	80,635	+0.13(+1.15%)
Feb 27, 2004	11.16	11.28	11.16	11.26	313,306	+0.07(+0.63%)
Feb 26, 2004	11.18	11.22	11.14	11.19	380,799	-0.01(-0.13%)
Feb 25, 2004	11.17	11.23	11.13	11.20	209,936	+0.02(+0.15%)
Feb 24, 2004	11.00	11.19	10.98	11.19	211,002	+0.20(+1.85%)
Feb 23, 2004	11.02	11.04	10.98	10.98	223,080	-0.01(-0.13%)
Feb 20, 2004	11.03	11.05	10.98	11.00	250,432	-0.03(-0.28%)
Feb 19, 2004	11.15	11.15	11.03	11.03	180,453	-0.10(-0.89%)
Feb 18, 2004	11.02	11.20	10.98	11.13	104,435	+0.13(+1.15%)
Feb 17, 2004	11.04	11.17	11.00	11.00	193,596	+0.00(+0.03%)
Feb 13, 2004	11.12	11.24	11.00	11.00	157,363	-0.12(-1.04%)
Feb 12, 2004	11.35	11.36	11.11	11.11	71,044	-0.26(-2.28%)
Feb 11, 2004	11.44	11.44	11.30	11.37	87,740	-0.07(-0.62%)
Feb 10, 2004	11.05	11.44	11.05	11.44	161,271	+0.35(+3.17%)
Feb 09, 2004	11.15	11.21	11.08	11.09	111,540	-0.02(-0.20%)
Feb 06, 2004	11.02	11.19	10.98	11.11	112,960	+0.12(+1.13%)
Feb 05, 2004	10.97	11.05	10.96	10.99	168,020	+0.00(+0.00%)
Feb 04, 2004	11.27	11.29	10.99	10.99	331,778	-0.28(-2.47%)
Feb 03, 2004	11.38	11.39	11.27	11.27	155,587	-0.10(-0.89%)
Feb 02, 2004	11.44	11.46	11.30	11.37	174,414	-0.07(-0.62%)
Jan 30, 2004	11.47	11.50	11.34	11.44	205,674	-0.03(-0.27%)
Jan 29, 2004	11.44	11.57	11.39	11.47	278,850	+0.05(+0.39%)
Jan 28, 2004	11.57	11.67	11.42	11.43	261,089	-0.19(-1.60%)
Jan 27, 2004	11.44	11.61	11.39	11.61	275,653	+0.13(+1.10%)
Jan 26, 2004	11.53	11.55	11.47	11.49	408,151	-0.06(-0.49%)
Jan 23, 2004	11.29	11.64	11.29	11.54	573,330	+0.32(+2.89%)
Jan 22, 2004	10.80	11.32	10.80	11.22	636,559	+0.49(+4.59%)
Jan 21, 2004	10.61	10.73	10.60	10.73	165,533	+0.09(+0.87%)
Jan 20, 2004	10.63	10.71	10.56	10.63	602,813	+0.03(+0.32%)
Jan 16, 2004	10.60	10.69	10.57	10.60	215,620	+0.06(+0.53%)
Jan 15, 2004	10.67	10.70	10.53	10.54	175,835	-0.08(-0.79%)
Jan 14, 2004	10.44	10.65	10.44	10.63	290,217	+0.13(+1.21%)
Jan 13, 2004	10.32	10.50	10.27	10.50	236,578	+0.20(+1.91%)
Jan 12, 2004	10.22	10.35	10.22	10.30	217,396	+0.12(+1.19%)
Jan 09, 2004	10.22	10.34	10.19	10.18	456,106	+0.02(+0.22%)
Jan 08, 2004	10.40	10.42	10.15	10.16	513,652	-0.17(-1.64%)
Jan 07, 2004	10.61	10.61	10.33	10.33	398,915	-0.40(-3.70%)
Jan 06, 2004	10.82	10.89	10.73	10.73	164,468	-0.06(-0.60%)
Jan 05, 2004	10.63	10.81	10.63	10.79	260,023	+0.22(+2.08%)