Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.21	14.21	14.00	14.00	308,770	-0.23(-1.61%)
Sep 28, 2006	14.19	14.31	14.13	14.23	260,513	+0.09(+0.66%)
Sep 27, 2006	14.06	14.17	14.00	14.13	260,513	-0.01(-0.04%)
Sep 26, 2006	14.08	14.21	14.02	14.14	249,266	+0.12(+0.86%)
Sep 25, 2006	13.82	14.06	13.77	14.02	329,089	+0.20(+1.42%)
Sep 22, 2006	13.92	13.92	13.67	13.82	316,390	-0.15(-1.07%)
Sep 21, 2006	14.10	14.16	13.89	13.97	225,319	-0.12(-0.86%)
Sep 20, 2006	13.99	14.16	13.93	14.09	325,098	+0.16(+1.15%)
Sep 19, 2006	14.00	14.02	13.74	13.93	453,178	-0.06(-0.43%)
Sep 18, 2006	14.01	14.11	13.93	13.99	454,992	-0.08(-0.55%)
Sep 15, 2006	14.13	14.28	14.05	14.07	599,762	+0.04(+0.31%)
Sep 14, 2006	14.09	14.09	13.96	14.03	249,991	-0.08(-0.55%)
Sep 13, 2006	14.03	14.10	13.89	14.10	309,859	+0.13(+0.91%)
Sep 12, 2006	13.84	14.17	13.84	13.98	539,895	+0.12(+0.86%)
Sep 11, 2006	13.75	13.91	13.70	13.86	264,867	+0.05(+0.36%)
Sep 08, 2006	13.68	13.82	13.67	13.81	285,549	+0.15(+1.11%)
Sep 07, 2006	13.50	13.73	13.48	13.66	387,142	+0.15(+1.08%)
Sep 06, 2006	13.60	13.60	13.50	13.51	211,531	-0.16(-1.19%)
Sep 05, 2006	13.64	13.73	13.57	13.67	205,000	+0.08(+0.59%)
Sep 01, 2006	13.50	13.71	13.48	13.59	346,142	+0.12(+0.86%)
Aug 31, 2006	13.26	13.51	13.23	13.48	391,859	+0.23(+1.77%)
Aug 30, 2006	13.29	13.36	13.19	13.24	338,522	-0.01(-0.04%)
Aug 29, 2006	13.07	13.28	12.99	13.25	288,089	+0.15(+1.18%)
Aug 28, 2006	12.94	13.12	12.87	13.09	184,681	+0.13(+0.98%)
Aug 25, 2006	12.98	13.08	12.91	12.97	226,407	-0.04(-0.34%)
Aug 24, 2006	13.00	13.06	12.96	13.01	228,221	+0.01(+0.08%)
Aug 23, 2006	13.03	13.07	12.88	13.00	257,248	+0.00(+0.02%)
Aug 22, 2006	12.97	13.03	12.90	13.00	209,717	-0.03(-0.25%)
Aug 21, 2006	13.05	13.08	12.94	13.03	158,557	-0.08(-0.59%)
Aug 18, 2006	13.17	13.17	13.02	13.11	278,292	-0.00(-0.02%)
Aug 17, 2006	12.91	13.12	12.86	13.11	419,071	+0.17(+1.34%)
Aug 16, 2006	12.83	12.95	12.73	12.94	197,743	+0.15(+1.16%)
Aug 15, 2006	12.62	12.80	12.59	12.79	214,796	+0.28(+2.27%)
Aug 14, 2006	12.52	12.62	12.50	12.50	501,071	+0.03(+0.22%)
Aug 11, 2006	12.61	12.64	12.46	12.48	304,779	-0.17(-1.37%)
Aug 10, 2006	12.68	12.80	12.64	12.65	206,814	-0.03(-0.22%)
Aug 09, 2006	12.93	12.93	12.65	12.68	223,142	-0.19(-1.50%)
Aug 08, 2006	12.89	12.92	12.77	12.87	541,346	+0.01(+0.04%)
Aug 07, 2006	13.03	13.03	12.77	12.87	201,372	-0.21(-1.60%)
Aug 04, 2006	13.20	13.41	12.95	13.07	337,071	-0.06(-0.42%)
Aug 03, 2006	12.93	13.25	12.90	13.13	327,275	+0.15(+1.17%)
Aug 02, 2006	13.01	13.07	12.92	12.98	448,824	+0.10(+0.81%)
Aug 01, 2006	12.98	12.98	12.78	12.87	309,859	-0.16(-1.21%)
Jul 31, 2006	12.97	13.04	12.91	13.03	538,443	-0.15(-1.13%)
Jul 28, 2006	12.76	13.25	12.76	13.18	653,824	+0.46(+3.64%)
Jul 27, 2006	12.82	12.91	12.65	12.72	446,647	-0.17(-1.30%)
Jul 26, 2006	12.88	12.98	12.69	12.88	436,124	+0.00(+0.00%)
Jul 25, 2006	12.87	12.92	12.64	12.88	552,231	+0.01(+0.11%)
Jul 24, 2006	12.95	13.11	12.84	12.87	596,496	-0.08(-0.64%)
Jul 21, 2006	12.76	13.05	12.65	12.95	899,462	+0.33(+2.62%)
Jul 20, 2006	13.16	13.16	12.58	12.62	687,567	-0.58(-4.36%)
Jul 19, 2006	12.86	13.23	12.81	13.20	594,682	+0.34(+2.66%)
Jul 18, 2006	12.74	12.90	12.69	12.86	385,328	+0.17(+1.37%)
Jul 17, 2006	12.46	12.72	12.46	12.68	382,062	+0.24(+1.90%)
Jul 14, 2006	12.54	12.56	12.34	12.45	473,496	-0.14(-1.07%)
Jul 13, 2006	12.93	12.93	12.55	12.58	283,009	-0.38(-2.95%)
Jul 12, 2006	13.24	13.24	12.95	12.96	246,000	-0.28(-2.08%)
Jul 11, 2006	13.15	13.26	12.95	13.24	303,690	+0.04(+0.33%)
Jul 10, 2006	12.99	13.25	12.99	13.20	236,566	+0.21(+1.66%)
Jul 07, 2006	13.05	13.14	12.92	12.98	199,920	-0.11(-0.84%)
Jul 06, 2006	12.95	13.12	12.93	13.09	177,425	+0.13(+0.98%)
Jul 05, 2006	13.01	13.01	12.81	12.96	320,018	-0.11(-0.86%)