Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.28	10.37	10.22	10.36	188,623	-0.04(-0.38%)
Jul 29, 2004	10.33	10.42	10.26	10.40	178,677	+0.08(+0.79%)
Jul 28, 2004	10.40	10.40	10.18	10.32	266,417	-0.08(-0.76%)
Jul 27, 2004	10.11	10.40	10.11	10.40	548,109	+0.26(+2.53%)
Jul 26, 2004	10.13	10.21	10.10	10.14	375,470	-0.00(-0.03%)
Jul 23, 2004	10.18	10.24	10.03	10.14	422,005	-0.05(-0.52%)
Jul 22, 2004	10.32	10.35	10.15	10.20	441,187	-0.11(-1.04%)
Jul 21, 2004	10.60	10.60	10.29	10.30	421,294	-0.33(-3.12%)
Jul 20, 2004	10.64	10.64	10.55	10.64	652,544	+0.01(+0.08%)
Jul 19, 2004	10.65	10.71	10.57	10.63	554,148	-0.01(-0.11%)
Jul 16, 2004	10.43	10.68	10.43	10.64	581,855	+0.13(+1.26%)
Jul 15, 2004	10.63	10.64	10.47	10.51	375,826	-0.12(-1.14%)
Jul 14, 2004	10.66	10.69	10.49	10.63	993,559	+0.14(+1.29%)
Jul 13, 2004	10.45	10.54	10.44	10.49	211,713	+0.03(+0.24%)
Jul 12, 2004	10.33	10.48	10.25	10.47	192,175	+0.14(+1.36%)
Jul 09, 2004	10.37	10.40	10.26	10.33	122,551	-0.06(-0.60%)
Jul 08, 2004	10.36	10.51	10.31	10.39	238,354	+0.00(+0.00%)
Jul 07, 2004	10.36	10.43	10.30	10.39	244,748	+0.04(+0.41%)
Jul 06, 2004	10.39	10.43	10.30	10.35	319,345	-0.07(-0.65%)
Jul 02, 2004	10.25	10.42	10.22	10.41	193,951	+0.16(+1.59%)
Jul 01, 2004	10.28	10.37	10.25	10.25	190,399	-0.03(-0.25%)
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%)