Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2004	10.16	10.30	10.14	10.15	428,831	+0.02(+0.22%)
May 28, 2004	9.851	10.14	9.851	10.12	593,685	+0.37(+3.81%)
May 27, 2004	9.710	9.831	9.710	9.753	148,865	+0.04(+0.43%)
May 26, 2004	9.668	9.710	9.646	9.710	198,960	+0.04(+0.44%)
May 25, 2004	9.649	9.753	9.606	9.668	382,289	+0.02(+0.20%)
May 24, 2004	9.612	9.685	9.570	9.649	230,581	+0.04(+0.38%)
May 21, 2004	9.575	9.679	9.516	9.612	136,785	+0.09(+0.98%)
May 20, 2004	9.485	9.536	9.409	9.519	249,411	+0.03(+0.36%)
May 19, 2004	9.657	9.663	9.429	9.485	323,666	-0.10(-1.06%)
May 18, 2004	9.446	9.587	9.415	9.587	157,037	+0.14(+1.52%)
May 17, 2004	9.401	9.544	9.288	9.443	311,587	-0.07(-0.71%)
May 14, 2004	9.513	9.578	9.398	9.511	196,829	-0.03(-0.27%)
May 13, 2004	9.739	9.786	9.536	9.536	186,170	-0.17(-1.80%)
May 12, 2004	9.556	9.710	9.345	9.710	179,420	+0.13(+1.38%)
May 11, 2004	9.632	9.677	9.522	9.578	255,806	-0.03(-0.32%)
May 10, 2004	9.851	9.851	9.468	9.609	290,269	-0.21(-2.18%)
May 07, 2004	9.851	9.983	9.781	9.823	299,507	-0.05(-0.51%)
May 06, 2004	9.753	9.905	9.733	9.874	236,621	+0.08(+0.80%)
May 05, 2004	9.795	9.885	9.739	9.795	314,784	-0.01(-0.11%)
May 04, 2004	9.710	9.879	9.685	9.806	206,422	+0.08(+0.84%)