Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.36	12.45	12.29	12.31	197,184	-0.05(-0.39%)
May 27, 2005	12.26	12.45	12.16	12.36	239,819	+0.07(+0.55%)
May 26, 2005	11.92	12.29	11.84	12.29	533,997	+0.30(+2.51%)
May 25, 2005	12.24	12.27	11.83	11.99	712,351	-0.76(-5.96%)
May 24, 2005	12.70	12.75	12.63	12.75	128,614	+0.05(+0.42%)
May 23, 2005	12.66	12.74	12.59	12.70	203,935	+0.03(+0.24%)
May 20, 2005	12.79	12.79	12.58	12.67	217,080	-0.10(-0.77%)
May 19, 2005	12.67	12.80	12.60	12.76	314,429	+0.13(+1.02%)
May 18, 2005	12.41	12.63	12.40	12.63	218,146	+0.29(+2.37%)
May 17, 2005	12.38	12.44	12.09	12.34	295,243	-0.08(-0.68%)
May 16, 2005	12.11	12.44	12.11	12.43	202,869	+0.32(+2.67%)
May 13, 2005	12.36	12.43	11.99	12.10	222,054	-0.24(-1.94%)
May 12, 2005	12.67	12.70	12.26	12.34	335,746	-0.37(-2.88%)
May 11, 2005	12.48	12.72	12.41	12.71	179,420	+0.23(+1.85%)
May 10, 2005	12.76	12.76	12.45	12.48	250,832	-0.31(-2.42%)
May 09, 2005	12.51	12.79	12.43	12.79	252,964	+0.28(+2.20%)
May 06, 2005	12.59	12.65	12.48	12.51	240,174	-0.03(-0.20%)
May 05, 2005	12.67	12.88	12.50	12.54	349,958	-0.13(-1.02%)
May 04, 2005	12.37	12.69	12.37	12.67	373,407	+0.27(+2.20%)
May 03, 2005	12.23	12.43	12.16	12.39	355,287	+0.14(+1.17%)
May 02, 2005	12.05	12.30	12.05	12.25	315,850	+0.17(+1.45%)
Apr 29, 2005	11.89	12.15	11.79	12.07	319,048	+0.23(+1.90%)
Apr 28, 2005	12.31	12.31	11.85	11.85	368,433	-0.47(-3.82%)
Apr 27, 2005	11.86	12.40	11.82	12.32	634,543	+0.47(+3.97%)
Apr 26, 2005	12.29	12.29	11.79	11.85	351,024	-0.44(-3.62%)
Apr 25, 2005	11.90	12.29	11.90	12.29	255,451	+0.45(+3.78%)
Apr 22, 2005	12.24	12.24	11.75	11.85	542,523	-0.42(-3.42%)
Apr 21, 2005	12.11	12.31	11.91	12.27	359,906	+0.22(+1.82%)
Apr 20, 2005	12.40	12.42	12.03	12.05	471,466	-0.35(-2.86%)
Apr 19, 2005	12.28	12.48	12.27	12.40	554,603	+0.12(+1.01%)
Apr 18, 2005	12.05	12.40	12.02	12.28	653,728	+0.22(+1.80%)
Apr 15, 2005	12.25	12.43	12.06	12.06	436,648	-0.18(-1.49%)
Apr 14, 2005	12.10	12.53	12.04	12.24	548,919	+0.37(+3.10%)
Apr 13, 2005	11.91	12.00	11.79	11.87	303,060	-0.04(-0.31%)
Apr 12, 2005	11.68	11.96	11.54	11.91	306,257	+0.23(+1.98%)
Apr 11, 2005	11.93	11.96	11.68	11.68	198,250	-0.23(-1.91%)
Apr 08, 2005	12.02	12.05	11.91	11.91	319,403	-0.11(-0.91%)
Apr 07, 2005	11.89	12.05	11.69	12.02	236,266	+0.16(+1.35%)
Apr 06, 2005	11.88	12.07	11.86	11.86	382,999	+0.02(+0.19%)
Apr 05, 2005	11.62	11.91	11.62	11.84	289,914	+0.17(+1.50%)
Apr 04, 2005	11.48	11.70	11.30	11.66	175,512	+0.20(+1.72%)
Apr 01, 2005	11.68	11.82	11.43	11.46	297,730	-0.20(-1.74%)
Mar 31, 2005	11.82	11.87	11.60	11.67	424,568	-0.15(-1.31%)
Mar 30, 2005	11.68	11.86	11.68	11.82	143,891	+0.16(+1.40%)
Mar 29, 2005	11.63	11.78	11.63	11.66	303,415	-0.01(-0.07%)
Mar 28, 2005	11.77	11.82	11.63	11.67	171,603	-0.07(-0.62%)
Mar 24, 2005	11.74	11.82	11.69	11.74	176,222	+0.04(+0.38%)
Mar 23, 2005	11.73	11.81	11.66	11.69	112,626	-0.06(-0.50%)
Mar 22, 2005	11.94	12.05	11.75	11.75	263,268	-0.15(-1.23%)
Mar 21, 2005	11.95	11.95	11.81	11.90	150,997	-0.03(-0.24%)
Mar 18, 2005	12.05	12.05	11.73	11.93	595,461	-0.02(-0.19%)
Mar 17, 2005	11.95	11.98	11.82	11.95	108,717	+0.00(+0.02%)
Mar 16, 2005	12.03	12.10	11.85	11.95	135,719	-0.08(-0.66%)
Mar 15, 2005	12.17	12.28	12.03	12.03	138,206	-0.10(-0.79%)
Mar 14, 2005	12.05	12.20	12.05	12.12	132,877	+0.05(+0.40%)
Mar 11, 2005	12.13	12.17	11.94	12.07	188,302	-0.06(-0.46%)
Mar 10, 2005	12.32	12.37	12.13	12.13	210,330	-0.18(-1.49%)
Mar 09, 2005	12.33	12.34	12.13	12.31	291,691	-0.03(-0.21%)
Mar 08, 2005	12.47	12.47	12.30	12.34	175,156	-0.13(-1.02%)
Mar 07, 2005	12.41	12.52	12.39	12.47	182,262	+0.03(+0.27%)
Mar 04, 2005	12.31	12.48	12.26	12.43	188,657	+0.17(+1.40%)
Mar 03, 2005	12.44	12.45	12.18	12.26	321,535	-0.12(-1.00%)
Mar 02, 2005	12.31	12.49	12.29	12.38	208,909	+0.00(+0.00%)
Mar 01, 2005	12.22	12.45	12.22	12.38	218,857	+0.20(+1.62%)
Feb 28, 2005	12.42	12.42	12.13	12.19	310,165	-0.24(-1.93%)
Feb 25, 2005	12.12	12.43	11.96	12.43	271,794	+0.25(+2.03%)
Feb 24, 2005	12.00	12.22	11.89	12.18	171,248	+0.18(+1.50%)
Feb 23, 2005	12.13	12.25	12.00	12.00	279,611	-0.13(-1.09%)
Feb 22, 2005	12.33	12.33	12.11	12.13	340,720	-0.21(-1.73%)
Feb 18, 2005	12.42	12.50	12.29	12.34	123,284	-0.04(-0.34%)
Feb 17, 2005	12.50	12.55	12.36	12.39	336,812	-0.14(-1.12%)
Feb 16, 2005	12.55	12.60	12.44	12.53	357,063	-0.05(-0.38%)
Feb 15, 2005	12.62	12.66	12.48	12.58	315,850	-0.09(-0.69%)
Feb 14, 2005	12.55	12.67	12.50	12.66	353,866	+0.07(+0.58%)
Feb 11, 2005	12.38	12.59	12.24	12.59	278,190	+0.18(+1.43%)
Feb 10, 2005	12.37	12.46	12.30	12.41	367,367	-0.03(-0.20%)
Feb 09, 2005	12.54	12.62	12.44	12.44	322,956	-0.19(-1.49%)
Feb 08, 2005	12.60	12.72	12.59	12.63	572,012	+0.10(+0.81%)
Feb 07, 2005	12.58	12.69	12.50	12.53	339,299	-0.09(-0.74%)
Feb 04, 2005	12.50	12.73	12.49	12.62	286,361	+0.12(+0.92%)
Feb 03, 2005	12.43	12.52	12.41	12.50	429,542	+0.01(+0.09%)
Feb 02, 2005	12.34	12.49	12.23	12.49	382,644	+0.12(+0.93%)
Feb 01, 2005	12.25	12.50	12.23	12.38	636,675	+0.14(+1.17%)
Jan 31, 2005	11.75	12.27	11.74	12.23	783,053	+0.54(+4.62%)
Jan 28, 2005	11.76	11.86	11.68	11.69	376,604	-0.09(-0.79%)
Jan 27, 2005	11.67	11.84	11.62	11.78	567,394	+0.15(+1.33%)
Jan 26, 2005	11.51	11.67	11.48	11.63	746,458	+0.09(+0.76%)
Jan 25, 2005	11.60	11.65	11.52	11.54	715,904	+0.00(+0.02%)
Jan 24, 2005	11.62	11.62	11.50	11.54	1,139,406	+0.12(+1.04%)
Jan 21, 2005	11.65	11.67	11.42	11.42	684,994	-0.22(-1.86%)
Jan 20, 2005	11.57	11.73	11.40	11.64	1,126,971	+0.21(+1.85%)
Jan 19, 2005	11.39	11.51	11.32	11.43	517,653	+0.01(+0.05%)
Jan 18, 2005	11.39	11.49	11.25	11.42	410,712	-0.02(-0.17%)
Jan 14, 2005	11.47	11.48	11.26	11.44	325,798	+0.07(+0.62%)
Jan 13, 2005	11.46	11.50	11.35	11.37	187,591	-0.12(-1.03%)
Jan 12, 2005	11.41	11.53	11.34	11.49	227,028	+0.03(+0.30%)
Jan 11, 2005	11.34	11.56	11.29	11.46	338,944	+0.08(+0.72%)
Jan 10, 2005	11.31	11.62	11.31	11.37	378,381	+0.04(+0.32%)
Jan 07, 2005	11.43	11.56	11.26	11.34	282,098	-0.06(-0.54%)
Jan 06, 2005	11.51	11.68	11.40	11.40	350,668	-0.11(-0.95%)
Jan 05, 2005	11.48	11.67	11.44	11.51	351,734	+0.01(+0.05%)
Jan 04, 2005	11.55	11.63	11.47	11.50	306,968	-0.01(-0.07%)
Jan 03, 2005	11.72	11.74	11.50	11.51	269,307	-0.19(-1.61%)
Dec 31, 2004	11.78	11.87	11.70	11.70	108,007	-0.05(-0.46%)
Dec 30, 2004	11.77	11.84	11.73	11.75	147,799	-0.05(-0.45%)
Dec 29, 2004	11.71	11.81	11.62	11.81	319,403	+0.06(+0.53%)
Dec 28, 2004	11.52	12.09	11.52	11.75	208,198	+0.23(+1.95%)
Dec 27, 2004	11.51	11.58	11.47	11.52	344,984	-0.05(-0.41%)
Dec 23, 2004	11.69	11.71	11.57	11.57	120,442	-0.13(-1.08%)
Dec 22, 2004	11.50	11.74	11.50	11.69	212,817	+0.14(+1.22%)
Dec 21, 2004	11.39	11.58	11.39	11.55	665,098	+0.20(+1.76%)
Dec 20, 2004	11.43	11.43	11.24	11.35	244,437	-0.12(-1.03%)
Dec 17, 2004	11.41	11.47	11.31	11.47	416,041	+0.06(+0.49%)
Dec 16, 2004	11.60	11.63	11.36	11.42	473,953	-0.33(-2.85%)
Dec 15, 2004	11.77	11.79	11.69	11.75	382,644	-0.06(-0.48%)
Dec 14, 2004	11.79	11.82	11.72	11.81	208,553	+0.00(+0.00%)
Dec 13, 2004	11.78	11.81	11.66	11.81	306,613	+0.07(+0.60%)
Dec 10, 2004	11.61	11.74	11.58	11.74	92,374	+0.13(+1.09%)
Dec 09, 2004	11.61	11.64	11.48	11.61	186,881	-0.02(-0.17%)
Dec 08, 2004	11.59	11.72	11.59	11.63	217,080	+0.04(+0.39%)
Dec 07, 2004	11.84	11.92	11.57	11.59	310,876	-0.28(-2.37%)
Dec 06, 2004	11.96	11.98	11.86	11.87	189,723	-0.07(-0.57%)
Dec 03, 2004	12.02	12.03	11.93	11.93	108,007	-0.07(-0.56%)
Dec 02, 2004	12.16	12.16	11.97	12.00	383,355	-0.16(-1.30%)
Dec 01, 2004	11.77	12.30	11.74	12.16	438,424	+0.44(+3.72%)
Nov 30, 2004	11.75	11.82	11.67	11.72	250,832	-0.03(-0.26%)
Nov 29, 2004	11.57	11.82	11.44	11.75	220,278	+0.21(+1.85%)
Nov 26, 2004	11.47	11.57	11.47	11.54	38,371	+0.06(+0.49%)
Nov 24, 2004	11.40	11.50	11.36	11.48	159,168	+0.11(+0.94%)
Nov 23, 2004	11.44	11.44	11.14	11.38	314,429	-0.06(-0.54%)
Nov 22, 2004	11.24	11.44	11.22	11.44	307,323	+0.19(+1.65%)
Nov 19, 2004	11.24	11.31	11.06	11.25	215,659	+0.01(+0.10%)
Nov 18, 2004	11.22	11.26	11.15	11.24	142,114	+0.01(+0.10%)
Nov 17, 2004	11.17	11.38	11.13	11.23	216,725	+0.08(+0.76%)
Nov 16, 2004	11.12	11.26	11.09	11.15	215,304	+0.04(+0.38%)
Nov 15, 2004	10.98	11.20	10.98	11.10	223,120	+0.14(+1.28%)
Nov 12, 2004	11.00	11.06	10.95	10.96	201,803	-0.04(-0.38%)
Nov 11, 2004	10.90	11.03	10.86	11.01	185,460	+0.11(+0.98%)
Nov 10, 2004	10.77	10.90	10.76	10.90	196,118	+0.14(+1.28%)
Nov 09, 2004	10.72	10.79	10.71	10.76	140,338	+0.03(+0.32%)
Nov 08, 2004	10.79	10.79	10.71	10.73	127,192	-0.04(-0.37%)
Nov 05, 2004	10.75	10.83	10.70	10.77	147,799	+0.03(+0.29%)
Nov 04, 2004	10.67	10.76	10.67	10.73	450,859	+0.04(+0.37%)
Nov 03, 2004	10.66	10.74	10.58	10.70	308,034	+0.11(+1.04%)
Nov 02, 2004	10.72	10.79	10.51	10.59	379,802	-0.19(-1.80%)
Nov 01, 2004	10.68	10.78	10.57	10.78	149,931	+0.08(+0.71%)
Oct 29, 2004	10.74	10.74	10.53	10.70	134,298	-0.05(-0.47%)
Oct 28, 2004	10.72	10.81	10.64	10.75	187,236	-0.02(-0.18%)
Oct 27, 2004	10.50	10.77	10.45	10.77	182,973	+0.25(+2.35%)
Oct 26, 2004	10.21	10.55	10.16	10.53	341,075	+0.39(+3.83%)
Oct 25, 2004	10.09	10.25	10.00	10.14	322,245	-0.02(-0.22%)
Oct 22, 2004	10.26	10.27	10.10	10.16	198,960	-0.08(-0.82%)
Oct 21, 2004	10.10	10.32	10.10	10.25	292,401	+0.02(+0.19%)
Oct 20, 2004	10.10	10.34	10.10	10.23	357,063	+0.06(+0.55%)
Oct 19, 2004	10.45	10.47	10.12	10.17	423,147	-0.28(-2.67%)
Oct 18, 2004	10.45	10.54	10.40	10.45	292,046	+0.02(+0.22%)
Oct 15, 2004	10.51	10.57	10.02	10.43	369,143	-0.09(-0.83%)
Oct 14, 2004	10.89	10.98	10.39	10.51	312,652	-0.38(-3.46%)
Oct 13, 2004	10.91	11.02	10.81	10.89	456,899	-0.00(-0.03%)
Oct 12, 2004	10.85	10.96	10.82	10.89	204,645	+0.01(+0.08%)
Oct 11, 2004	10.68	10.88	10.68	10.88	122,574	+0.20(+1.90%)
Oct 08, 2004	11.02	11.02	10.68	10.68	281,032	-0.31(-2.82%)
Oct 07, 2004	11.11	11.11	10.98	10.99	326,153	-0.09(-0.84%)
Oct 06, 2004	10.84	11.08	10.78	11.08	249,411	+0.26(+2.45%)
Oct 05, 2004	10.93	10.95	10.68	10.82	203,935	-0.10(-0.90%)
Oct 04, 2004	10.79	10.94	10.74	10.92	178,354	+0.14(+1.25%)
Oct 01, 2004	10.60	10.84	10.57	10.78	259,359	+0.21(+2.02%)
Sep 30, 2004	10.53	10.70	10.50	10.57	214,238	-0.01(-0.13%)
Sep 29, 2004	10.63	10.68	10.54	10.58	272,505	-0.05(-0.45%)
Sep 28, 2004	10.56	10.69	10.51	10.63	346,760	+0.08(+0.72%)
Sep 27, 2004	10.48	10.63	10.44	10.55	172,669	+0.00(+0.00%)
Sep 24, 2004	10.53	10.68	10.53	10.55	278,900	+0.01(+0.13%)
Sep 23, 2004	10.63	10.69	10.54	10.54	208,553	-0.11(-1.06%)
Sep 22, 2004	10.72	10.72	10.51	10.65	221,344	-0.14(-1.28%)
Sep 21, 2004	10.68	10.85	10.66	10.79	217,080	+0.14(+1.30%)
Sep 20, 2004	10.69	10.72	10.60	10.65	220,988	-0.07(-0.63%)
Sep 17, 2004	10.82	10.91	10.71	10.72	261,136	-0.02(-0.16%)
Sep 16, 2004	10.63	10.79	10.63	10.74	177,288	+0.11(+1.01%)
Sep 15, 2004	10.64	10.72	10.55	10.63	335,391	-0.04(-0.34%)
Sep 14, 2004	10.89	10.92	10.67	10.67	219,212	-0.22(-2.02%)
Sep 13, 2004	10.85	10.90	10.81	10.89	275,347	+0.04(+0.34%)
Sep 10, 2004	10.81	10.91	10.74	10.85	114,757	+0.02(+0.16%)
Sep 09, 2004	10.77	10.98	10.74	10.83	319,403	+0.08(+0.76%)
Sep 08, 2004	11.00	11.06	10.73	10.75	291,691	-0.30(-2.75%)
Sep 07, 2004	10.70	11.06	10.70	11.06	333,259	+0.40(+3.75%)
Sep 03, 2004	10.51	10.75	10.51	10.66	329,706	+0.02(+0.19%)
Sep 02, 2004	10.41	10.64	10.32	10.64	250,477	+0.22(+2.14%)
Sep 01, 2004	10.34	10.41	10.22	10.41	223,120	+0.00(+0.03%)
Aug 31, 2004	10.24	10.41	10.21	10.41	141,049	+0.17(+1.70%)
Aug 30, 2004	10.30	10.35	10.20	10.24	177,643	-0.08(-0.79%)
Aug 27, 2004	10.32	10.37	10.26	10.32	155,615	-0.00(-0.03%)
Aug 26, 2004	10.28	10.35	10.27	10.32	141,759	+0.03(+0.30%)
Aug 25, 2004	10.27	10.30	10.12	10.29	177,288	-0.01(-0.05%)
Aug 24, 2004	10.19	10.35	10.19	10.30	168,761	+0.16(+1.55%)
Aug 23, 2004	10.45	10.48	10.14	10.14	281,032	-0.31(-2.99%)
Aug 20, 2004	10.34	10.45	10.31	10.45	137,496	+0.15(+1.45%)
Aug 19, 2004	10.34	10.36	10.21	10.30	157,747	-0.05(-0.49%)
Aug 18, 2004	10.13	10.37	10.12	10.35	202,158	+0.23(+2.22%)
Aug 17, 2004	10.29	10.34	10.13	10.13	201,803	-0.15(-1.48%)
Aug 16, 2004	10.12	10.28	10.12	10.28	135,009	+0.18(+1.81%)
Aug 13, 2004	10.06	10.19	10.05	10.10	175,867	-0.01(-0.06%)
Aug 12, 2004	10.23	10.23	10.02	10.10	324,377	-0.20(-1.94%)
Aug 11, 2004	10.15	10.34	10.05	10.30	288,848	+0.10(+0.97%)
Aug 10, 2004	10.11	10.25	10.07	10.20	231,292	+0.09(+0.92%)
Aug 09, 2004	9.969	10.11	9.913	10.11	230,936	+0.11(+1.13%)
Aug 06, 2004	10.22	10.25	9.992	9.998	380,868	-0.30(-2.87%)
Aug 05, 2004	10.33	10.34	10.21	10.29	226,673	-0.09(-0.84%)
Aug 04, 2004	10.24	10.40	10.10	10.38	232,002	+0.11(+1.10%)
Aug 03, 2004	10.32	10.36	10.11	10.27	194,697	-0.08(-0.76%)
Aug 02, 2004	10.32	10.36	10.12	10.35	232,713	-0.01(-0.11%)
Jul 30, 2004	10.27	10.37	10.22	10.36	188,657	-0.04(-0.38%)
Jul 29, 2004	10.33	10.42	10.26	10.40	178,709	+0.08(+0.79%)
Jul 28, 2004	10.40	10.40	10.18	10.32	266,465	-0.08(-0.76%)
Jul 27, 2004	10.11	10.39	10.11	10.39	548,208	+0.26(+2.53%)
Jul 26, 2004	10.12	10.21	10.10	10.14	375,538	-0.00(-0.03%)
Jul 23, 2004	10.17	10.23	10.03	10.14	422,081	-0.05(-0.52%)
Jul 22, 2004	10.32	10.35	10.14	10.19	441,267	-0.11(-1.04%)
Jul 21, 2004	10.60	10.60	10.29	10.30	421,370	-0.33(-3.12%)
Jul 20, 2004	10.63	10.64	10.54	10.63	652,663	+0.01(+0.08%)
Jul 19, 2004	10.65	10.71	10.57	10.63	554,248	-0.01(-0.11%)
Jul 16, 2004	10.43	10.68	10.43	10.64	581,960	+0.13(+1.26%)
Jul 15, 2004	10.63	10.63	10.46	10.50	375,894	-0.12(-1.14%)
Jul 14, 2004	10.66	10.68	10.49	10.63	993,739	+0.14(+1.29%)
Jul 13, 2004	10.45	10.54	10.44	10.49	211,751	+0.03(+0.24%)
Jul 12, 2004	10.32	10.48	10.25	10.46	192,210	+0.14(+1.36%)
Jul 09, 2004	10.37	10.40	10.25	10.32	122,574	-0.06(-0.60%)
Jul 08, 2004	10.36	10.50	10.30	10.39	238,397	+0.00(+0.00%)
Jul 07, 2004	10.36	10.43	10.30	10.39	244,793	+0.04(+0.41%)
Jul 06, 2004	10.39	10.43	10.30	10.34	319,403	-0.07(-0.65%)
Jul 02, 2004	10.25	10.41	10.22	10.41	193,986	+0.16(+1.59%)
Jul 01, 2004	10.28	10.37	10.25	10.25	190,434	-0.03(-0.25%)
Jun 30, 2004	10.36	10.43	10.27	10.27	288,493	-0.10(-1.00%)
Jun 29, 2004	10.29	10.38	10.20	10.38	299,152	+0.09(+0.85%)
Jun 28, 2004	10.17	10.33	10.16	10.29	428,121	+0.10(+1.00%)
Jun 25, 2004	10.22	10.31	10.19	10.19	601,857	-0.04(-0.41%)
Jun 24, 2004	10.33	10.33	10.19	10.23	202,158	-0.10(-0.95%)
Jun 23, 2004	10.19	10.33	10.16	10.33	362,393	+0.15(+1.44%)
Jun 22, 2004	10.10	10.18	10.08	10.18	421,015	+0.06(+0.56%)
Jun 21, 2004	10.09	10.14	10.05	10.13	195,408	+0.08(+0.78%)
Jun 18, 2004	10.17	10.18	10.01	10.05	430,963	-0.13(-1.25%)
Jun 17, 2004	10.06	10.17	10.04	10.17	440,201	+0.08(+0.81%)
Jun 16, 2004	10.12	10.13	10.02	10.09	355,287	+0.02(+0.17%)
Jun 15, 2004	10.05	10.16	10.05	10.08	500,600	+0.05(+0.53%)
Jun 14, 2004	10.10	10.14	10.02	10.02	395,434	-0.08(-0.81%)
Jun 10, 2004	10.03	10.12	10.03	10.10	424,568	+0.08(+0.84%)
Jun 09, 2004	10.10	10.13	10.02	10.02	203,224	-0.11(-1.11%)
Jun 08, 2004	10.13	10.15	10.12	10.13	209,619	+0.00(+0.03%)
Jun 07, 2004	10.08	10.19	10.08	10.13	185,104	+0.09(+0.87%)
Jun 04, 2004	10.09	10.19	10.04	10.04	234,489	-0.02(-0.20%)
Jun 03, 2004	10.10	10.20	10.06	10.06	268,242	-0.03(-0.31%)
Jun 02, 2004	10.22	10.25	10.09	10.09	269,663	-0.05(-0.53%)