Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.811	9.923	9.726	9.783	232,671	-0.04(-0.43%)
Apr 29, 2004	9.867	9.957	9.740	9.825	231,605	-0.03(-0.29%)
Apr 28, 2004	10.05	10.05	9.769	9.853	430,530	-0.23(-2.23%)
Apr 27, 2004	10.05	10.09	9.999	10.08	290,572	+0.01(+0.08%)
Apr 26, 2004	10.15	10.20	10.02	10.07	246,169	-0.08(-0.78%)
Apr 23, 2004	10.11	10.16	10.05	10.15	212,778	+0.02(+0.17%)
Apr 22, 2004	10.28	10.28	10.11	10.13	521,467	-0.11(-1.10%)
Apr 21, 2004	10.23	10.25	10.10	10.24	512,942	+0.03(+0.25%)
Apr 20, 2004	10.53	10.68	10.19	10.22	195,727	-0.28(-2.68%)
Apr 19, 2004	10.57	10.59	10.36	10.50	347,408	-0.07(-0.67%)
Apr 16, 2004	10.81	10.84	10.57	10.57	175,125	-0.24(-2.21%)
Apr 15, 2004	10.88	10.88	10.72	10.81	193,951	-0.04(-0.39%)
Apr 14, 2004	10.87	10.98	10.75	10.85	104,790	-0.02(-0.21%)
Apr 13, 2004	11.12	11.12	10.87	10.87	123,617	-0.24(-2.20%)
Apr 12, 2004	10.98	11.20	10.98	11.12	139,602	+0.18(+1.65%)
Apr 08, 2004	11.12	11.16	10.94	10.94	111,540	-0.16(-1.42%)
Apr 07, 2004	11.09	11.20	11.00	11.10	128,235	-0.02(-0.18%)
Apr 06, 2004	11.11	11.22	11.05	11.12	234,447	+0.01(+0.10%)
Apr 05, 2004	10.92	11.17	10.89	11.11	360,551	+0.15(+1.41%)
Apr 02, 2004	11.02	11.02	10.81	10.95	204,253	-0.04(-0.41%)
Apr 01, 2004	10.84	11.03	10.84	11.00	341,724	+0.13(+1.19%)
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%)