Michael Hill International Limited

MHI Share Price History

MHI (for 2005)
Michael Hill International Limited

Go to 2004 MHI share price table
Go to 2003 MHI share price table
Go to 2002 MHI share price table
Go to 2001 MHI share price table
Go to 2000 MHI share price table
Go to 1998 MHI share price table
Go to 1997 MHI share price table
Go to 1996 MHI share price table
Return to share price history index

All Prices Listed Are In New Zealand Dollars

Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
30-12-05 7.85 7.90 7.90 7.88 7.90 7.88 7.88 136.80 107.98 8.10 7.80 8.25 6.60
29-12-05 7.85 7.90 7.90 7.90 7.90 7.90 7.90 30.00 23.70 8.11 7.80 8.25 6.60
28-12-05 7.85 7.90 7.90 7.90 7.90 7.90 7.90 110.00 86.90 8.11 7.80 8.25 6.60
23-12-05 7.85 7.94 7.95 7.95 7.95 7.95 7.95 90.00 71.55 8.11 7.70 8.25 6.60
22-12-05 7.96 7.99 7.95 7.80 7.95 7.95 7.95 400.00 315.43 8.11 7.70 8.25 6.60
21-12-05 7.90 7.95 7.95 7.95 7.95 7.95 7.95 700.00 556.50 8.11 7.70 8.25 6.60
20-12-05 7.80 7.98 8.10 8.05 8.10 8.05 8.05 235.20 190.04 8.11 7.70 8.25 6.60
19-12-05 8.05 8.10 8.10 8.05 8.10 8.10 8.10 305.80 247.57 8.11 7.70 8.25 6.60
16-12-05 8.02 8.10 8.02 8.00 8.00 8.02 8.02 749.80 599.47 8.11 7.65 8.25 6.60
15-12-05 7.90 8.00 7.90 7.88 7.88 7.90 7.90 882.30 696.66 8.11 7.65 8.25 6.60
14-12-05 7.88 7.90 7.88 7.80 7.80 7.88 7.88 556.70 435.36 8.11 7.65 8.25 6.60
13-12-05 7.80 7.89 7.89 7.80 7.80 7.80 7.80 8,713.70 6,797.48 8.11 7.65 8.25 6.60
12-12-05 7.80 7.89 7.89 7.80 7.89 7.80 7.80 278.10 217.01 8.11 7.65 8.25 6.60
9-12-05 7.80 7.90 7.80 7.80 7.80 7.80 7.80 410.00 319.80 8.11 7.65 8.25 6.60
8-12-05 7.80 7.90 7.85 7.80 7.85 7.80 7.80 1,145.00 895.02 8.11 7.65 8.25 6.60
7-12-05 7.85 7.90 7.90 7.80 7.80 7.85 7.85 1,653.80 1,294.73 8.11 7.60 8.30 6.60
6-12-05 7.80 7.90 7.85 7.80 7.80 7.80 7.80 4,452.50 3,473.03 8.11 7.60 8.30 6.60
5-12-05 7.81 7.90 7.85 7.80 7.84 7.80 7.80 1,230.80 960.86 8.11 7.60 8.30 6.60
2-12-05 7.80 7.85 7.80 7.80 7.80 7.80 7.80 440.00 343.20 8.11 7.60 8.30 6.60
1-12-05 7.80 7.90 8.10 8.00 8.10 8.00 8.00 1,136.10 916.82 8.11 7.60 8.30 6.60


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
30-11-05 8.00 8.10 8.11 7.95 7.95 8.10 8.10 4,288.00 3,463.95 8.11 7.60 8.30 6.60
29-11-05 7.90 8.00 7.90 7.80 7.80 7.90 7.90 300.00 235.00 8.09 7.60 8.35 6.60
28-11-05 7.70 7.85 7.80 7.70 7.80 7.80 7.80 650.60 505.71 8.09 7.60 8.35 6.60
25-11-05 7.80 7.90 8.00 7.85 8.00 7.85 7.85 110.00 86.50 8.09 7.50 8.35 6.60
24-11-05 7.85 8.05 8.09 7.81 8.05 8.09 8.09 691.00 546.78 8.09 7.50 8.40 6.60
23-11-05 8.05 8.09 8.00 8.00 8.00 8.00 8.00 292.60 234.08 8.00 7.50 8.40 6.60
22-11-05 7.80 8.00 8.00 7.80 7.80 8.00 8.00 137.40 109.63 8.00 7.50 8.40 6.60
21-11-05 7.70 7.80 7.80 7.80 7.80 7.80 7.80 53.00 41.34 7.80 7.50 8.40 6.60
18-11-05 7.68 7.80 7.68 7.68 7.68 7.68 7.68 150.00 115.20 7.80 7.50 8.40 6.60
17-11-05 7.65 7.70 7.80 7.65 7.75 7.65 7.65 754.00 577.35 7.80 7.41 8.40 6.60
16-11-05 7.66 7.75 7.80 7.75 7.80 7.75 7.75 110.00 85.35 7.80 7.41 8.40 6.60
15-11-05 7.66 7.80 7.80 7.65 7.65 7.80 7.80 8,281.70 6,378.75 7.80 7.41 8.40 6.60
14-11-05 7.65 7.80 0.00 0.00 0.00 0.00 -- 475.40 363.68 7.75 7.41 8.40 6.60
11-11-05 7.65 7.80 7.75 7.65 7.75 7.65 7.65 155.00 119.08 7.75 7.41 8.40 6.60
10-11-05 7.75 0.00 7.75 7.75 7.75 7.75 7.75 250.00 193.75 7.75 7.41 8.40 6.60
9-11-05 7.65 0.00 7.75 7.65 7.75 7.65 7.65 3,525.80 2,715.12 7.75 7.41 8.40 6.60
8-11-05 7.60 0.00 7.60 7.60 7.60 7.60 7.60 130.00 98.80 7.70 7.41 8.40 6.60
7-11-05 7.60 0.00 7.70 7.65 7.65 7.65 7.65 581.40 445.27 7.70 7.41 8.40 6.60
4-11-05 7.60 7.65 7.65 7.65 7.65 7.65 7.65 13.10 10.02 7.65 7.41 8.40 6.60
3-11-05 7.60 7.65 7.60 7.60 7.60 7.60 7.60 530.40 403.10 7.65 7.41 8.40 6.60
2-11-05 7.60 7.65 7.65 7.60 7.65 7.60 7.60 348.60 265.43 7.65 7.41 8.40 6.60
1-11-05 7.65 7.70 7.65 7.60 7.65 7.65 7.65 272.40 208.17 7.65 7.41 8.40 6.60


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
31-10-05 7.60 7.65 7.65 7.60 7.60 7.60 7.60 665.70 506.10 7.65 7.41 8.40 6.60
28-10-05 7.51 7.60 7.60 7.50 7.50 7.60 7.60 1,553.80 1,175.82 7.60 7.41 8.40 6.60
27-10-05 7.50 7.59 7.55 7.50 7.55 7.50 7.50 838.50 630.02 7.60 7.35 8.40 6.60
26-10-05 7.50 7.55 7.51 7.50 7.51 7.50 7.50 116.00 87.08 7.60 7.30 8.40 6.60
25-10-05 7.51 7.55 7.55 7.51 7.55 7.51 7.51 160.00 120.20 7.60 7.24 8.40 6.60
21-10-05 7.51 7.55 7.55 7.50 7.50 7.50 7.50 1,756.50 1,317.48 7.60 7.24 8.40 6.60
20-10-05 7.50 7.55 7.52 7.50 7.52 7.50 7.50 719.10 539.83 7.60 7.24 8.40 6.60
19-10-05 7.52 7.60 7.60 7.60 7.60 7.60 7.60 117.50 89.30 7.60 7.24 8.40 6.60
18-10-05 7.50 7.70 7.56 7.41 7.56 7.50 7.50 10,330.50 7,652.79 7.60 7.24 8.40 6.60
17-10-05 7.56 7.70 7.56 7.55 7.56 7.56 7.56 890.40 673.11 7.60 7.24 8.40 6.60
14-10-05 7.56 7.60 7.60 7.50 7.50 7.60 7.60 1,846.80 1,391.78 7.60 7.24 8.40 6.60
13-10-05 7.45 7.55 7.50 7.45 7.50 7.45 7.45 490.50 365.90 7.60 7.24 8.40 6.60
12-10-05 7.45 7.50 7.50 7.45 7.45 7.50 7.50 346.00 258.27 7.60 7.24 8.40 6.60
11-10-05 7.45 7.50 7.55 7.45 7.55 7.45 7.45 1,117.90 838.74 7.60 7.24 8.40 6.60
10-10-05 7.45 7.55 7.55 7.50 7.55 7.55 7.55 500.00 376.50 7.60 7.24 8.40 6.60
7-10-05 7.50 7.65 7.60 7.60 7.60 7.60 7.60 112.00 85.12 7.60 7.24 8.40 6.60
6-10-05 7.50 7.60 7.60 7.41 7.60 7.50 7.50 599.90 447.89 7.60 7.24 8.40 6.60
5-10-05 7.40 7.60 7.60 7.42 7.50 7.60 7.60 1,366.30 1,024.90 7.60 7.24 8.40 6.60
4-10-05 7.42 7.50 7.50 7.50 7.50 7.50 7.50 207.80 155.85 7.60 7.24 8.40 6.60
3-10-05 7.40 7.46 7.50 7.44 7.50 7.50 7.50 1,224.80 914.37 7.60 7.24 8.40 6.60


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
30-9-05 7.44 7.50 7.55 7.50 7.55 7.50 7.50 628.20 474.04 7.60 7.24 8.40 6.60
29-9-05 7.44 7.55 7.50 7.48 7.50 7.50 7.50 10,260.00 7,744.81 7.60 7.24 8.40 6.60
28-9-05 7.35 7.50 7.40 7.35 7.35 7.40 7.40 28,035.00 20,608.22 7.60 7.24 8.40 6.60
27-9-05 7.35 7.40 7.35 7.30 7.30 7.35 7.35 427.50 312.53 7.60 7.24 8.40 6.60
26-9-05 7.26 7.39 7.31 7.24 7.31 7.25 7.25 849.00 616.70 7.60 7.24 8.40 6.60
23-9-05 7.31 7.39 7.39 7.39 7.39 7.39 7.39 292.50 216.43 7.60 7.30 8.40 6.60
22-9-05 7.34 7.40 7.50 7.40 7.50 7.40 7.40 385.00 286.77 7.60 7.00 8.40 6.60
21-9-05 7.43 7.55 7.57 7.55 7.55 7.55 7.55 160.00 120.95 7.60 7.00 8.40 6.60
20-9-05 7.50 7.55 7.55 7.50 7.50 7.50 7.50 762.60 572.08 7.60 7.00 8.40 6.60
19-9-05 7.50 7.51 7.51 7.50 7.50 7.51 7.51 6,712.40 5,034.45 7.60 7.00 8.40 6.60
16-9-05 7.50 7.55 7.55 7.50 7.50 7.55 7.55 1,804.80 1,353.69 7.60 7.00 8.40 6.60
15-9-05 7.50 7.60 7.51 7.48 7.50 7.51 7.51 1,919.30 1,439.45 7.60 7.00 8.40 6.60
14-9-05 7.50 7.60 7.60 7.60 7.60 7.60 7.60 234.80 178.45 7.60 7.00 8.40 6.60
13-9-05 7.50 7.60 7.60 7.50 7.52 7.50 7.50 5,710.00 4,337.83 7.60 7.00 8.40 6.60
12-9-05 7.52 7.60 7.52 7.52 7.52 7.52 7.52 255.70 192.29 7.60 7.00 8.40 6.60
9-9-05 7.43 7.51 7.60 7.52 7.60 7.52 7.52 246.30 186.29 7.60 7.00 8.40 6.60
8-9-05 7.55 7.60 7.60 7.55 7.60 7.60 7.60 7,320.00 5,558.20 7.60 7.00 8.40 6.60
7-9-05 7.52 7.60 7.53 7.50 7.51 7.52 7.52 1,289.70 972.70 7.60 7.00 8.40 6.60
6-9-05 7.50 7.60 7.50 7.50 7.50 7.50 7.50 365.00 273.75 7.60 7.00 8.40 6.60
5-9-05 7.50 7.55 7.60 7.60 7.60 7.60 7.60 45.00 34.20 7.60 7.00 8.40 6.60
2-9-05 7.55 7.60 7.55 7.55 7.55 7.55 7.55 1,469.00 1,104.50 7.60 7.00 8.40 6.60
1-9-05 7.47 7.55 7.47 7.45 7.45 7.47 7.47 245.80 183.18 7.60 7.00 8.40 6.60


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
31-8-05 7.45 7.47 7.50 7.45 7.50 7.45 7.45 9,212.90 6,907.74 7.60 7.00 8.40 6.60
30-8-05 7.50 7.60 7.60 7.50 7.50 7.60 7.60 234.00 176.78 7.60 7.00 8.40 6.60
29-8-05 7.50 7.55 7.50 7.50 7.50 7.50 7.50 1,276.60 962.95 7.60 7.00 8.40 6.60
26-8-05 7.41 7.50 7.50 7.50 7.50 7.50 7.50 20,350.90 15,262.38 7.60 7.00 8.40 6.60
25-8-05 7.35 7.50 7.35 7.33 7.33 7.35 7.35 54,299.10 40,716.06 7.60 7.00 8.40 6.60
24-8-05 7.33 7.50 7.35 7.30 7.30 7.31 7.31 844.30 618.25 7.60 7.00 8.40 6.60
23-8-05 7.20 7.25 7.25 7.00 7.00 7.25 7.25 2,613.50 1,870.08 7.60 7.00 8.40 6.50
22-8-05 7.10 7.30 7.49 7.34 7.49 7.34 7.34 758.50 558.87 7.60 7.30 8.40 6.50
19-8-05 7.45 7.50 7.50 7.50 7.50 7.50 7.50 207.80 155.85 7.60 7.30 8.40 6.45
18-8-05 7.50 7.60 7.60 7.50 7.50 7.60 7.60 411.80 310.95 7.60 7.30 8.40 6.25
17-8-05 7.50 7.60 7.60 7.51 7.60 7.60 7.60 1,659.70 1,253.60 7.60 7.30 8.40 6.25
16-8-05 7.50 7.60 0.00 0.00 0.00 0.00 -- 0.00 0.00 7.60 7.30 8.40 6.25
15-8-05 7.50 7.64 7.50 7.50 7.50 7.50 7.50 191.50 143.63 7.60 7.30 8.40 6.25
12-8-05 7.60 7.64 7.60 7.50 7.50 7.60 7.60 471.50 354.04 7.60 7.30 8.40 6.20
11-8-05 7.50 7.60 7.60 7.56 7.56 7.60 7.60 2,610.50 1,971.01 7.60 7.30 8.40 6.20
10-8-05 7.50 7.55 7.55 7.55 7.55 7.55 7.55 260.00 196.30 7.55 7.30 8.40 6.18
9-8-05 7.51 7.60 7.50 7.50 7.50 7.50 7.50 227.50 170.63 7.50 7.30 8.40 6.18
8-8-05 7.50 7.60 7.50 7.50 7.50 7.50 7.50 253.80 190.35 7.50 7.30 8.40 6.16
5-8-05 7.50 7.60 7.50 7.50 7.50 7.50 7.50 2,300.00 1,725.00 7.50 7.30 8.40 6.16
4-8-05 7.50 7.60 7.50 7.40 7.50 7.50 7.50 2,053.60 1,524.80 7.55 7.30 8.40 6.16
3-8-05 7.41 7.50 7.50 7.50 7.50 7.50 7.50 55.00 41.25 7.64 7.30 8.40 6.16
2-8-05 7.40 7.50 7.45 7.40 7.45 7.40 7.40 778.00 577.38 7.64 7.30 8.40 6.16
1-8-05 7.45 7.50 7.45 7.40 7.40 7.45 7.45 705.90 525.85 7.64 7.30 8.40 6.15


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
29-7-05 7.40 7.45 7.45 7.40 7.40 7.40 7.40 851.40 630.09 7.64 7.30 8.40 6.15
28-7-05 7.40 7.41 7.41 7.35 7.35 7.40 7.40 1,296.50 956.58 7.64 7.30 8.40 6.14
27-7-05 7.35 7.40 7.35 7.30 7.30 7.35 7.35 420.00 308.45 7.64 7.30 8.40 6.13
26-7-05 7.40 7.45 7.45 7.40 7.45 7.40 7.40 110.00 81.45 7.64 7.40 8.40 6.11
25-7-05 7.40 7.45 7.45 7.45 7.45 7.45 7.45 32.50 24.21 7.64 7.40 8.40 6.09
22-7-05 7.40 7.50 7.45 7.40 7.40 7.45 7.45 402.50 299.35 7.64 7.40 8.40 6.09
21-7-05 7.40 7.50 7.42 7.40 7.42 7.40 7.40 1,020.00 754.93 7.64 7.40 8.40 6.05
20-7-05 7.40 7.42 7.49 7.42 7.42 7.42 7.42 890.00 660.93 7.64 7.40 8.40 5.95
19-7-05 7.42 7.45 7.45 7.45 7.45 7.45 7.45 659.60 491.40 7.64 7.40 8.40 5.93
18-7-05 7.42 7.45 7.45 7.44 7.44 7.45 7.45 320.00 238.13 7.64 7.40 8.40 5.93
15-7-05 7.40 7.45 7.45 7.40 7.40 7.45 7.45 844.00 627.83 7.64 7.40 8.40 5.93
14-7-05 7.40 7.45 7.45 7.40 7.45 7.45 7.45 775.40 576.50 7.64 7.40 8.40 5.93
13-7-05 7.35 7.50 7.50 7.50 7.50 7.50 7.50 315.80 236.85 7.64 7.41 8.40 5.93
12-7-05 7.50 7.58 7.50 7.45 7.45 7.50 7.50 1,013.50 759.58 7.64 7.41 8.40 5.93
11-7-05 7.45 7.50 7.46 7.45 7.45 7.45 7.45 615.50 458.60 7.64 7.41 8.40 5.93
8-7-05 7.45 7.50 7.50 7.45 7.50 7.45 7.45 1,271.80 947.59 7.64 7.40 8.40 5.90
7-7-05 7.50 7.58 7.50 7.50 7.50 7.50 7.50 2,652.30 1,989.23 7.64 7.38 8.40 5.89
6-7-05 7.35 7.50 7.50 7.49 7.50 7.50 7.50 550.00 412.34 7.64 7.38 8.40 5.89
5-7-05 7.50 7.54 7.55 7.52 7.55 7.52 7.52 1,280.00 963.12 7.64 7.38 8.40 5.89
4-7-05 7.55 7.58 7.64 7.58 7.64 7.58 7.58 511.00 388.59 7.64 7.38 8.40 5.89
1-7-05 7.55 7.64 7.60 7.58 7.60 7.58 7.58 8,075.60 6,123.87 7.64 7.34 8.40 5.89


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
30-6-05 7.58 7.64 7.60 7.55 7.60 7.60 7.60 10,141.20 7,703.99 7.64 7.34 8.40 5.89
29-6-05 7.60 7.64 7.64 7.60 7.60 7.60 7.60 1,555.10 1,182.28 7.64 7.34 8.40 5.89
28-6-05 7.55 7.60 7.55 7.55 7.55 7.55 7.55 333.30 251.64 7.64 7.34 8.40 5.89
27-6-05 7.55 7.60 7.64 7.55 7.55 7.60 7.60 150.00 113.97 7.64 7.34 8.40 5.89
24-6-05 7.60 7.64 7.60 7.60 7.60 7.60 7.60 384.00 291.84 7.68 7.34 8.40 5.89
23-6-05 7.60 7.64 7.64 7.60 7.60 7.64 7.64 2,458.00 1,868.39 7.68 7.34 8.40 5.89
22-6-05 7.60 7.64 0.00 0.00 0.00 0.00 -- 0.00 0.00 7.68 7.34 8.40 5.89
21-6-05 7.60 7.64 7.64 7.64 7.64 7.64 7.64 20.00 15.28 7.68 7.34 8.40 5.89
20-6-05 7.60 7.65 7.61 7.60 7.61 7.60 7.60 70.50 53.64 7.68 7.34 8.40 5.89
17-6-05 7.60 7.65 7.63 7.61 7.63 7.61 7.61 14,508.70 11,028.71 7.68 7.34 8.40 5.89
16-6-05 7.60 7.65 7.60 7.58 7.58 7.60 7.60 514.70 390.22 7.68 7.34 8.40 5.85
15-6-05 7.57 7.65 7.57 7.57 7.57 7.57 7.57 204.00 154.49 7.68 7.34 8.40 5.85
14-6-05 7.53 7.79 7.53 7.41 7.41 7.53 7.53 1,536.70 1,149.97 7.68 7.34 8.40 5.83
13-6-05 7.41 7.45 7.41 7.41 7.41 7.41 7.41 110.00 81.51 7.68 7.34 8.40 5.83
10-6-05 7.41 7.45 7.41 7.40 7.40 7.41 7.41 60.00 44.42 7.68 7.31 8.40 5.80
9-6-05 7.40 7.45 7.45 7.45 7.45 7.45 7.45 280.00 208.60 7.68 7.30 8.40 5.80
8-6-05 7.40 7.45 7.38 7.38 7.38 7.38 7.38 20.00 14.76 7.68 7.30 8.40 5.80
7-6-05 7.38 7.45 7.45 7.38 7.38 7.45 7.45 1,555.90 1,150.63 7.68 7.30 8.40 5.80
3-6-05 7.40 7.45 7.40 7.34 7.34 7.40 7.40 503.50 372.51 7.68 7.30 8.40 5.80
2-6-05 7.34 7.40 7.41 7.40 7.41 7.40 7.40 498.60 369.16 7.68 7.30 8.40 5.80
1-6-05 7.41 7.50 7.50 7.50 7.50 7.50 7.50 423.70 315.97 7.68 7.30 8.40 5.80


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
31-5-05 7.41 7.53 7.53 7.45 7.45 7.53 7.53 69.40 51.78 7.68 7.30 8.40 5.76
30-5-05 7.41 7.53 7.40 7.40 7.40 7.40 7.40 40.00 29.60 7.68 7.30 8.40 5.75
27-5-05 7.40 7.53 7.43 7.39 7.43 7.40 7.40 994.80 736.34 7.68 7.30 8.40 5.75
26-5-05 7.43 7.54 7.60 7.55 7.60 7.55 7.55 110.00 83.55 7.68 7.30 8.40 5.75
25-5-05 7.60 7.68 7.68 7.66 7.66 7.68 7.68 237.20 181.97 7.69 7.30 8.40 5.75
24-5-05 7.66 7.75 7.65 7.60 7.60 7.65 7.65 810.10 615.93 7.69 7.30 8.40 5.75
23-5-05 7.55 7.60 7.60 7.37 7.37 7.60 7.60 1,071.10 807.58 7.69 7.30 8.40 5.75
20-5-05 7.34 7.37 7.35 7.34 7.35 7.34 7.34 307.50 226.01 7.85 7.24 8.40 5.75
19-5-05 7.34 7.37 7.37 7.34 7.37 7.34 7.34 1,704.00 1,255.28 7.85 7.20 8.40 5.75
18-5-05 7.34 7.37 7.37 7.34 7.34 7.37 7.37 5,951.00 4,368.05 7.85 6.70 8.40 5.75
17-5-05 7.34 7.37 7.34 7.34 7.34 7.34 7.34 56.80 41.69 7.85 6.60 8.40 5.75
16-5-05 7.34 7.37 7.36 7.34 7.34 7.34 7.34 370.00 271.62 7.85 6.60 8.40 5.75
13-5-05 7.34 7.36 7.36 7.34 7.36 7.34 7.34 751.00 552.43 7.85 6.60 8.40 5.75
12-5-05 7.33 7.36 0.00 0.00 0.00 0.00 -- 10.00 7.31 7.85 6.60 8.40 5.75
11-5-05 7.31 7.36 7.38 7.31 7.38 7.31 7.31 94.10 69.14 7.85 6.60 8.40 5.75
10-5-05 7.35 7.38 7.35 7.30 7.30 7.35 7.35 346.30 253.57 8.00 6.60 8.40 5.75
9-5-05 7.30 7.35 7.35 7.30 7.30 7.30 7.30 890.80 650.37 8.00 6.60 8.40 5.75
6-5-05 7.30 7.35 7.30 7.30 7.30 7.30 7.30 173.50 126.66 8.25 6.60 8.40 5.75
5-5-05 7.30 7.38 7.38 7.30 7.30 7.30 7.30 747.00 545.53 8.25 6.60 8.40 5.75
4-5-05 7.30 7.40 7.45 7.30 7.30 7.30 7.30 840.00 618.73 8.25 6.60 8.40 5.65
3-5-05 7.30 7.35 7.35 7.30 7.35 7.30 7.30 405.00 296.80 8.25 6.60 8.40 5.65
2-5-05 7.35 7.45 7.50 7.35 7.50 7.35 7.35 14,047.20 10,325.83 8.25 6.60 8.40 5.65


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
29-4-05 7.46 7.50 7.50 7.45 7.50 7.50 7.50 599.20 447.45 8.25 6.60 8.40 5.65
28-4-05 7.45 7.59 7.50 7.43 7.50 7.50 7.50 2,042.70 1,523.59 8.25 6.60 8.40 5.65
27-4-05 7.35 7.50 0.00 0.00 0.00 0.00 -- 20.00 14.70 8.25 6.60 8.40 5.65
26-4-05 7.35 7.68 7.69 7.69 7.69 7.69 7.69 20.00 15.38 8.25 6.60 8.40 5.65
22-4-05 7.40 7.70 7.85 7.24 7.24 7.85 7.85 41,967.50 32,697.81 8.25 6.60 8.40 5.65
21-4-05 7.30 7.65 7.40 7.30 7.30 7.40 7.40 1,498.50 1,106.28 8.25 6.60 8.40 5.65
20-4-05 7.41 7.75 7.70 7.20 7.30 7.40 7.40 47,197.30 36,245.10 8.25 6.60 8.40 5.65
19-4-05 7.20 7.30 7.35 6.70 6.70 7.20 7.20 23,256.90 16,842.20 8.25 6.60 8.40 5.65
18-4-05 6.60 6.78 6.98 6.60 6.98 6.60 6.60 4,413.20 2,944.39 8.25 6.60 8.40 5.65
15-4-05 6.95 7.04 7.39 7.05 7.39 7.05 7.05 985.00 708.19 8.25 7.05 8.40 5.55
14-4-05 0.00 7.40 7.46 7.40 7.46 7.40 7.40 500.00 372.20 8.25 7.40 8.40 5.51
13-4-05 7.45 7.48 7.60 7.48 7.60 7.48 7.48 317.50 238.21 8.25 7.48 8.40 5.51
12-4-05 7.60 7.70 7.75 7.48 7.75 7.60 7.60 1,356.00 1,027.85 8.25 7.48 8.40 5.49
11-4-05 7.75 7.79 8.00 7.75 8.00 7.75 7.75 1,710.00 1,334.98 8.25 7.75 8.40 5.49
8-4-05 8.00 8.10 8.15 8.00 8.15 8.00 8.00 1,220.70 980.80 8.25 7.95 8.40 5.49
7-4-05 8.15 8.20 8.25 8.15 8.25 8.15 8.15 125.00 102.63 8.25 7.91 8.40 5.47
6-4-05 8.13 8.30 8.11 8.00 8.00 8.11 8.11 2,250.50 1,816.00 8.20 7.86 8.40 5.44
5-4-05 8.00 8.05 8.05 8.00 8.05 8.00 8.00 1,545.00 1,237.01 8.20 7.86 8.40 5.40
4-4-05 8.00 8.10 8.14 8.05 8.14 8.05 8.05 499.80 406.70 8.20 7.86 8.40 5.35
1-4-05 8.14 8.20 8.20 8.10 8.10 8.14 8.14 775.50 632.06 8.20 7.84 8.40 5.30


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
31-3-05 8.10 8.13 8.13 8.10 8.10 8.10 8.10 1,103.10 893.58 8.13 7.84 8.40 5.30
30-3-05 8.10 8.14 8.10 8.06 8.06 8.06 8.06 13,477.40 10,907.33 8.10 7.84 8.40 5.30
29-3-05 8.05 8.10 8.10 8.00 8.00 8.10 8.10 8,302.60 6,680.43 8.10 7.84 8.40 5.26
24-3-05 7.95 8.00 8.00 7.95 7.95 8.00 8.00 3,392.20 2,706.90 8.09 7.65 8.40 5.18
23-3-05 7.95 8.00 8.00 7.95 7.95 8.00 8.00 3,392.20 2,706.90 8.09 7.65 8.40 5.18
22-3-05 7.95 8.00 7.96 7.95 7.95 7.95 7.95 485.00 385.68 8.09 7.65 8.40 5.17
21-3-05 7.99 8.05 8.05 7.99 8.05 7.99 7.99 6,830.80 5,469.19 8.09 7.60 8.40 5.15
18-3-05 8.00 8.14 8.04 7.99 7.99 8.00 8.00 1,147.90 918.62 8.09 7.55 8.40 5.15
17-3-05 7.85 7.99 8.00 7.98 8.00 8.00 8.00 1,748.20 1,397.66 8.09 7.55 8.40 5.15
16-3-05 8.00 8.02 8.02 8.00 8.02 8.00 8.00 189.50 151.64 8.09 7.46 8.40 5.15
15-3-05 8.00 8.03 8.03 8.00 8.03 8.00 8.00 1,189.40 951.95 8.09 7.40 8.40 5.15
14-3-05 8.00 8.04 8.02 8.00 8.02 8.00 8.00 410.00 328.20 8.09 7.40 8.40 5.15
11-3-05 8.00 8.04 8.06 8.00 8.00 8.00 8.00 1,777.60 1,422.38 8.09 7.40 8.40 5.15
10-3-05 7.98 8.00 8.09 7.98 8.07 7.98 7.98 10,558.80 8,429.92 8.09 7.40 8.40 5.15
9-3-05 8.06 8.14 8.06 8.06 8.06 8.06 8.06 278.20 224.23 8.06 7.25 8.40 5.14
8-3-05 8.00 8.05 8.05 7.91 7.91 8.05 8.05 1,422.50 1,137.54 8.05 7.15 8.40 5.10
7-3-05 7.91 7.95 7.91 7.86 7.86 7.91 7.91 396.00 312.74 8.00 7.10 8.40 5.08
4-3-05 7.70 7.93 7.93 7.84 7.92 7.84 7.84 433.50 342.50 8.00 7.00 8.40 5.08
3-3-05 7.85 7.90 8.00 7.94 8.00 7.95 7.95 675.50 539.44 8.00 7.00 8.40 5.08
2-3-05 7.95 8.00 7.95 7.95 7.95 7.95 7.95 95.00 75.53 7.95 7.00 8.40 5.08
1-3-05 7.90 8.00 7.90 7.85 7.85 7.90 7.90 497.80 393.01 7.90 7.00 8.40 5.08


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
28-2-05 7.85 7.90 7.90 7.80 7.80 7.90 7.90 440.30 344.59 7.90 7.00 8.40 5.08
25-2-05 7.75 7.80 7.80 7.70 7.70 7.75 7.75 3,375.20 2,603.26 7.90 7.00 8.40 5.08
24-2-05 7.65 7.70 7.70 7.65 7.69 7.65 7.65 322.80 247.02 7.90 7.00 8.40 5.08
23-2-05 7.65 7.70 7.66 7.65 7.66 7.65 7.65 620.00 474.80 7.90 7.00 8.40 5.08
22-2-05 7.66 7.70 7.70 7.60 7.60 7.70 7.70 765.30 586.52 7.90 7.00 8.40 5.08
21-2-05 7.60 7.65 7.60 7.55 7.56 7.60 7.60 560.70 424.32 7.90 7.00 8.40 5.08
18-2-05 7.56 7.60 7.60 7.55 7.55 7.60 7.60 732.60 555.93 7.90 7.00 8.40 5.08
17-2-05 7.50 7.55 7.61 7.46 7.46 7.60 7.60 2,853.90 2,142.58 7.91 7.00 8.40 5.08
16-2-05 7.40 7.45 7.45 7.40 7.45 7.45 7.45 160.00 118.85 8.00 7.00 8.40 5.08
15-2-05 7.40 7.45 7.45 7.43 7.44 7.43 7.43 1,231.20 916.48 8.00 7.00 8.40 5.08
14-2-05 7.40 7.44 7.46 7.45 7.46 7.46 7.46 1,754.50 1,307.75 8.00 7.00 8.40 5.08
11-2-05 7.40 7.46 7.46 7.40 7.40 7.40 7.40 375.80 278.85 8.06 7.00 8.40 5.08
10-2-05 7.32 7.49 7.30 7.25 7.25 7.30 7.30 814.50 591.33 8.06 7.00 8.40 5.08
9-2-05 7.25 7.27 7.30 7.15 7.15 7.27 7.27 807.90 582.45 8.06 7.00 8.40 5.05
8-2-05 7.15 7.34 7.20 7.10 7.10 7.15 7.15 5,315.10 3,781.50 8.06 7.00 8.40 5.04
7-2-05 7.10 7.32 7.30 7.00 7.15 7.30 7.30 1,312.70 947.55 8.06 7.00 8.40 5.04
4-2-05 7.00 7.35 7.50 7.35 7.50 7.35 7.35 656.40 487.54 8.23 7.35 8.40 5.03
3-2-05 7.00 7.60 7.57 7.48 7.56 7.49 7.49 6,386.00 4,842.51 8.23 7.48 8.40 5.02
2-2-05 7.56 7.60 7.66 7.56 7.64 7.56 7.56 8,646.00 6,572.12 8.23 7.56 8.40 5.02
1-2-05 7.64 7.67 7.69 7.60 7.69 7.64 7.64 906.00 691.27 8.23 7.60 8.40 5.00


Date Buy Sell High Low First Last +/- Volume (x10) Value (x100) Mtd High Mtd Low Ytd High Ytd Low
31-1-05 7.69 7.70 7.70 7.68 7.70 7.69 7.69 638.90 491.83 8.23 7.68 8.40 5.00
28-1-05 7.70 7.75 7.75 7.70 7.75 7.70 7.70 1,298.10 1,002.83 8.23 7.70 8.40 5.00
27-1-05 7.75 7.80 7.90 7.80 7.90 7.80 7.80 448.70 349.54 8.23 7.75 8.40 5.00
26-1-05 7.80 7.90 7.80 7.80 7.80 7.80 7.80 1,490.50 1,162.59 8.23 7.75 8.40 4.98
25-1-05 7.80 7.90 7.80 7.80 7.80 7.80 7.80 55.10 42.98 8.23 7.75 8.40 4.98
24-1-05 7.81 7.90 7.85 7.81 7.85 7.81 7.81 238.80 187.06 8.23 7.75 8.40 4.98
21-1-05 7.80 7.82 7.80 7.75 7.80 7.80 7.80 769.80 598.73 8.23 7.75 8.40 4.95
20-1-05 7.75 7.80 7.83 7.80 7.83 7.80 7.80 112.80 88.17 8.23 7.80 8.40 4.95
19-1-05 7.80 7.85 7.85 7.85 7.85 7.85 7.85 110.00 86.35 8.23 7.82 8.40 4.91
18-1-05 7.85 7.90 7.91 7.90 7.91 7.90 7.90 420.10 331.91 8.23 7.82 8.40 4.91
17-1-05 7.90 7.97 8.00 7.99 8.00 7.99 7.99 390.10 311.98 8.23 7.82 8.40 4.91
14-1-05 8.00 8.05 8.06 8.00 8.06 8.00 8.00 57.30 46.08 8.23 7.70 8.40 4.91
13-1-05 8.05 8.08 8.05 8.02 8.02 8.05 8.05 261.90 210.49 8.23 7.70 8.40 4.91
12-1-05 8.00 8.02 8.02 8.00 8.00 8.00 8.00 583.10 466.75 8.23 7.70 8.40 4.91
11-1-05 8.00 8.05 8.05 8.00 8.00 8.05 8.05 232.50 186.50 8.23 7.70 8.40 4.90
10-1-05 8.00 8.09 8.01 8.00 8.01 8.00 8.00 358.00 286.70 8.23 7.70 8.40 4.90
7-1-05 8.01 8.13 8.14 8.14 8.14 8.14 8.14 180.00 146.52 8.30 7.70 8.40 4.90
6-1-05 8.11 8.14 8.20 8.20 8.20 8.20 8.20 351.50 288.23 8.30 7.70 8.40 4.90
5-1-05 8.20 8.22 8.23 8.22 8.23 8.22 8.22 248.40 204.38 8.30 7.70 8.40 4.90

Go to 2001 MHI share price table
Go to 2000 MHI share price table
Go to 1998 MHI share price table
Go to 1997 MHI share price table
Go to 1996 MHI share price table
Return to share price history index

Return to Company Index

Return to Global Register