Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.36	10.44	10.28	10.28	288,441	-0.10(-1.00%)
Jun 29, 2004	10.29	10.38	10.20	10.38	299,097	+0.09(+0.85%)
Jun 28, 2004	10.17	10.33	10.16	10.29	428,043	+0.10(+0.99%)
Jun 25, 2004	10.22	10.31	10.19	10.19	601,748	-0.04(-0.41%)
Jun 24, 2004	10.33	10.33	10.20	10.23	202,121	-0.10(-0.95%)
Jun 23, 2004	10.19	10.33	10.17	10.33	362,327	+0.15(+1.44%)
Jun 22, 2004	10.11	10.19	10.09	10.19	420,939	+0.06(+0.56%)
Jun 21, 2004	10.09	10.15	10.05	10.13	195,372	+0.08(+0.78%)
Jun 18, 2004	10.18	10.18	10.01	10.05	430,885	-0.13(-1.25%)
Jun 17, 2004	10.06	10.18	10.04	10.18	440,121	+0.08(+0.81%)
Jun 16, 2004	10.12	10.13	10.02	10.10	355,223	+0.02(+0.17%)
Jun 15, 2004	10.05	10.16	10.05	10.08	500,509	+0.05(+0.53%)
Jun 14, 2004	10.11	10.15	10.02	10.02	395,363	-0.08(-0.81%)
Jun 10, 2004	10.03	10.13	10.03	10.11	424,491	+0.08(+0.84%)
Jun 09, 2004	10.11	10.13	10.02	10.02	203,187	-0.11(-1.11%)
Jun 08, 2004	10.13	10.15	10.12	10.13	209,581	+0.00(+0.03%)
Jun 07, 2004	10.08	10.19	10.08	10.13	185,071	+0.09(+0.87%)
Jun 04, 2004	10.09	10.19	10.04	10.04	234,447	-0.02(-0.20%)
Jun 03, 2004	10.10	10.20	10.06	10.06	268,193	-0.03(-0.31%)
Jun 02, 2004	10.22	10.25	10.10	10.10	269,614	-0.05(-0.53%)
Jun 01, 2004	10.16	10.31	10.14	10.15	428,754	+0.02(+0.22%)
May 28, 2004	9.853	10.14	9.853	10.13	593,577	+0.37(+3.81%)
May 27, 2004	9.712	9.833	9.712	9.754	148,838	+0.04(+0.43%)
May 26, 2004	9.670	9.712	9.647	9.712	198,924	+0.04(+0.44%)
May 25, 2004	9.650	9.754	9.608	9.670	382,220	+0.02(+0.20%)
May 24, 2004	9.614	9.687	9.571	9.650	230,539	+0.04(+0.38%)
May 21, 2004	9.577	9.681	9.518	9.614	136,760	+0.09(+0.98%)
May 20, 2004	9.487	9.538	9.411	9.521	249,366	+0.03(+0.36%)
May 19, 2004	9.659	9.664	9.431	9.487	323,608	-0.10(-1.06%)
May 18, 2004	9.448	9.588	9.417	9.588	157,008	+0.14(+1.52%)
May 17, 2004	9.403	9.546	9.290	9.445	311,530	-0.07(-0.71%)
May 14, 2004	9.515	9.580	9.400	9.512	196,793	-0.03(-0.27%)
May 13, 2004	9.740	9.788	9.538	9.538	186,136	-0.17(-1.80%)
May 12, 2004	9.557	9.712	9.346	9.712	179,387	+0.13(+1.38%)
May 11, 2004	9.633	9.678	9.524	9.580	255,760	-0.03(-0.32%)
May 10, 2004	9.853	9.853	9.470	9.611	290,217	-0.21(-2.18%)
May 07, 2004	9.853	9.985	9.783	9.825	299,453	-0.05(-0.51%)
May 06, 2004	9.754	9.906	9.735	9.875	236,578	+0.08(+0.80%)
May 05, 2004	9.797	9.887	9.740	9.797	314,727	-0.01(-0.11%)
May 04, 2004	9.712	9.881	9.687	9.808	206,384	+0.08(+0.84%)
May 03, 2004	9.769	9.895	9.726	9.726	169,086	-0.06(-0.58%)
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%)