Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.14	10.22	10.06	10.06	294,620	-0.10(-1.00%)
Jun 29, 2004	10.08	10.16	9.991	10.16	305,505	+0.09(+0.85%)
Jun 28, 2004	9.955	10.12	9.949	10.08	437,213	+0.10(+0.99%)
Jun 25, 2004	10.00	10.10	9.977	9.977	614,638	-0.04(-0.41%)
Jun 24, 2004	10.11	10.12	9.983	10.02	206,451	-0.10(-0.95%)
Jun 23, 2004	9.977	10.11	9.952	10.11	370,089	+0.14(+1.44%)
Jun 22, 2004	9.894	9.972	9.875	9.972	429,956	+0.06(+0.56%)
Jun 21, 2004	9.881	9.933	9.839	9.916	199,557	+0.08(+0.78%)
Jun 18, 2004	9.963	9.966	9.798	9.839	440,116	-0.12(-1.24%)
Jun 17, 2004	9.853	9.963	9.831	9.963	449,549	+0.08(+0.81%)
Jun 16, 2004	9.908	9.922	9.812	9.883	362,832	+0.02(+0.17%)
Jun 15, 2004	9.842	9.949	9.842	9.867	511,231	+0.05(+0.53%)
Jun 14, 2004	9.894	9.933	9.814	9.814	403,832	-0.08(-0.81%)
Jun 10, 2004	9.817	9.914	9.817	9.894	433,585	+0.08(+0.84%)
Jun 09, 2004	9.894	9.922	9.812	9.812	207,540	-0.11(-1.11%)
Jun 08, 2004	9.922	9.936	9.908	9.922	214,071	+0.00(+0.03%)
Jun 07, 2004	9.867	9.977	9.867	9.919	189,035	+0.09(+0.87%)
Jun 04, 2004	9.881	9.974	9.828	9.834	239,469	-0.02(-0.20%)
Jun 03, 2004	9.886	9.988	9.853	9.853	273,938	-0.03(-0.31%)
Jun 02, 2004	10.00	10.04	9.883	9.883	275,390	-0.05(-0.53%)
Jun 01, 2004	9.949	10.09	9.930	9.936	437,939	+0.02(+0.22%)
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%)
May 03, 2004	9.564	9.688	9.522	9.522	172,708	-0.06(-0.58%)
Apr 30, 2004	9.605	9.715	9.522	9.577	237,655	-0.04(-0.43%)
Apr 29, 2004	9.660	9.748	9.536	9.619	236,566	-0.03(-0.29%)
Apr 28, 2004	9.839	9.839	9.564	9.646	439,753	-0.22(-2.23%)
Apr 27, 2004	9.839	9.881	9.790	9.867	296,797	+0.01(+0.08%)
Apr 26, 2004	9.936	9.988	9.814	9.859	251,443	-0.08(-0.78%)
Apr 23, 2004	9.903	9.949	9.839	9.936	217,336	+0.02(+0.17%)
Apr 22, 2004	10.06	10.06	9.894	9.919	532,638	-0.11(-1.10%)
Apr 21, 2004	10.02	10.03	9.889	10.03	523,930	+0.02(+0.25%)
Apr 20, 2004	10.31	10.46	9.972	10.00	199,920	-0.28(-2.68%)
Apr 19, 2004	10.35	10.37	10.14	10.28	354,850	-0.07(-0.67%)
Apr 16, 2004	10.58	10.62	10.35	10.35	178,876	-0.23(-2.21%)
Apr 15, 2004	10.65	10.65	10.50	10.58	198,106	-0.04(-0.39%)
Apr 14, 2004	10.64	10.75	10.53	10.62	107,035	-0.02(-0.21%)
Apr 13, 2004	10.89	10.89	10.65	10.65	126,265	-0.24(-2.20%)
Apr 12, 2004	10.75	10.96	10.75	10.89	142,593	+0.18(+1.65%)
Apr 08, 2004	10.89	10.93	10.71	10.71	113,929	-0.15(-1.42%)
Apr 07, 2004	10.86	10.97	10.77	10.86	130,982	-0.02(-0.18%)
Apr 06, 2004	10.88	10.99	10.82	10.88	239,469	+0.01(+0.10%)
Apr 05, 2004	10.69	10.94	10.66	10.87	368,275	+0.15(+1.41%)
Apr 02, 2004	10.79	10.79	10.58	10.72	208,628	-0.04(-0.41%)