Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.646	9.930	9.646	9.914	606,293	+0.36(+3.81%)
May 27, 2004	9.509	9.627	9.509	9.550	152,026	+0.04(+0.43%)
May 26, 2004	9.467	9.509	9.445	9.509	203,186	+0.04(+0.44%)
May 25, 2004	9.448	9.550	9.407	9.467	390,407	+0.02(+0.20%)
May 24, 2004	9.412	9.484	9.371	9.448	235,478	+0.04(+0.38%)
May 21, 2004	9.376	9.478	9.318	9.412	139,690	+0.09(+0.98%)
May 20, 2004	9.288	9.338	9.214	9.321	254,708	+0.03(+0.36%)
May 19, 2004	9.456	9.462	9.233	9.288	330,540	-0.10(-1.06%)
May 18, 2004	9.249	9.387	9.219	9.387	160,372	+0.14(+1.52%)
May 17, 2004	9.205	9.346	9.095	9.247	318,204	-0.07(-0.71%)
May 14, 2004	9.316	9.379	9.203	9.313	201,009	-0.02(-0.27%)
May 13, 2004	9.536	9.583	9.338	9.338	190,124	-0.17(-1.80%)
May 12, 2004	9.357	9.509	9.150	9.509	183,230	+0.13(+1.38%)
May 11, 2004	9.431	9.475	9.324	9.379	261,239	-0.03(-0.32%)
May 10, 2004	9.646	9.646	9.271	9.409	296,434	-0.21(-2.18%)
May 07, 2004	9.646	9.776	9.577	9.619	305,867	-0.05(-0.51%)
May 06, 2004	9.550	9.699	9.531	9.668	241,646	+0.08(+0.80%)
May 05, 2004	9.591	9.679	9.536	9.591	321,469	-0.01(-0.11%)
May 04, 2004	9.509	9.674	9.484	9.602	210,805	+0.08(+0.84%)