PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORTt Friday 10/28/2005 NET FOREIGN NAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE TRADE (Peso) BUYING (SELLING) ==================================================================================================================================== B A N K S & F I N A N C I A L S E R V I C E S **** BANKS **** ASIATRUST DEV. BANK, INC. ASIA 3.70 4.00 - - - - - - - BANCO DE ORO UNIV. BANK BDO 30.50 31.00 31.00 31 30.5 31 357,300 11,071,050 1,136,300 BANK OF THE PHIL. ISLANDS BPI 52.00 52.50 51.50 52.5 51 52? 1,522,500 79,117,150 14,262,650 CHINA BANKING CORP. CHIB 605.0 620.0 610.0 610 610 610 600 366,000 - CHINATRUST COMM. BANK CHTR 13.25 - - - - - - - - CITYSTATE SAVINGS BANK CSB - 17.25 17.25 17.25 17.25 17.25 500 8,625 - EXPORT AND IND. BANK, INC EIB .5600 .5800 .5500 .57 .55 .57? 1,120,000 632,200 - EQUITABLE PCI BANK, INC. EPCI 47.50 48.00 48.00 48 47.5 48? 199,300 9,560,500 926,400 INTERNATIONAL EXCH. BANK IBNK 19.00 19.25 19.00 19 19 19 211,500 4,018,500 - METROPOLITAN BANK & TRUST MBT 26.00 26.50 26.50 27 26 26? 422,000 11,035,000 2,015,000 PHIL. BANK OF COMM. "A" PBC 75.00 78.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 30.50 31.00 30.00 30 30 30 1,500 45,000 - PHIL. SAVINGS BANK PSB 33.00 49.50 - - - - - - - PHILIPPINE TRUST CO. PTC 35.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 14.25 14.50 14.50 14.5 14.5 14.5? 1,000 14,500 - SECURITY BANK CORPORATION SECB 29.50 31.00 30.50 31 30.5 31? 25,000 764,000 - UNION BANK OF THE PHIL. UBP 29.50 30.00 29.50 29.5 29.5 29.5? 400 11,800 - **** FINANCIAL SERVICES **** ATR KIM ENG FIN. CORP. ATRK 1.76 1.90 - - - - - - - BANKARD, INC. BKD .7000 .8500 - - - - - - - FIRST ABACUS FINANCIAL FAF .3400 - - - - - - - - FILIPINO FUND, INC FFI - 3.30 - - - - - - - FIRST METRO INVEST. CORP FMIC 24.00 25.50 25.50 25.5 25.5 25.5 1,300 33,150 - MANULIFE FINANCIAL CORP. MFC 2825 2830 2825 2825 2825 2825? 760 2,147,000 2,147,000 PCI LEASING & FIN., INC. PCIL 1.00 1.02 1.00 1 1 1? 9,000 9,000 - PHIL. STOCK EXCHANGE INC. PSE 135.0 145.0 145.0 145 145 145? 20 2,900 - SUN LIFE FINANCIAL, INC. SLF 2010 2020 2000 2010 2000 2010? 1,750 3,514,450 862,150 C O M M E R C I A L & I N D U S T R I A L **** COMMUNICATION **** ABS-CBN BROADCASTING CORP ABS 13.25 13.50 13.25 13.5 13.25 13.5? 15,400 206,300 - DIVERSIFIED FIN. NETWORK DFNN - 4.00 - - - - - - - DIGITAL TELECOM PHILS INC DGTL .8800 .8900 .9000 .9 .89 .89 1,340,000 1,195,800 - EASYCALL PHILS., INC.-COM ECP - 2.50 - - - - - - - GLOBE TELECOM, INC. GLO 705.0 710.0 705.0 710 705 705 6,200 4,399,350 2,454,450 IPEOPLE, INC IPO 2.60 2.65 2.65 2.65 2.65 2.65? 50,000 132,500 - ISLAND INFO AND TECH INC. IS .0420 .0480 .0450 .045 .045 .045? 5,000,000 225,000 4,500 ISM COMMUNICATIONS CORP. ISM .0470 .0490 .0470 .049 .047 .049 200,000 9,600 - MANILA BULLETIN PUB. CORP MB 1.50 1.68 - - - - - - - PILIPINO TEL. CORP. PLTL 2.85 2.90 2.85 2.9 2.85 2.9 1,123,000 3,214,800 - TRANSPACIFIC BROADBAND TBGI 1.00 1.38 - - - - - - - PHIL. LONG DIS TEL CO. TEL 1675 1680 1660 1680 1660 1675? 240,220 402,192,700 260,200 IVANTAGE CORPORATION V .5700 .5800 .5800 .58 .57 .57? 1,650,000 941,000 - PHILWEB CORPORATION WEB .0150 .0160 .0160 .016 .015 .016 11,600,000 179,900 - **** POWER, ENERGY & OTHER UTILITIES **** MANILA ELECTRIC CO. "A" MER 13.25 13.50 13.25 13.25 13.25 13.25 1,900 25,175 - MANILA ELECTRIC CO. "B" MERB 20.00 20.25 20.25 20.25 20.25 20.25? 111,400 2,255,850 380,700 MANILA WATER CO., INC. MWC 6.30 6.40 6.30 6.4 6.3 6.4 1,280,000 8,147,000 ( 6,257,000) PETRON CORPORATION PCOR 3.35 3.40 3.35 3.4 3.35 3.4 1,079,000 3,660,800 1,298,300 SALCON POWER CORPORATION SPC 1.30 - - - - - - - - TRANS-ASIA OIL AND ENERGY TA .9200 .9900 .9700 .99 .97 .99? 90,000 88,300 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 1.72 1.74 - - - - - - - ABOITIZ TRANS. SYS. CORP. ATS 1.02 1.70 - - - - - - - INT'L CONTAINER TERM'L SV ICT 9.40 9.50 9.30 9.5 9.3 9.4 511,000 4,797,500 834,500 KEPPEL PHILS. MARINE, INC KPM .6600 .6700 .6700 .67 .66 .66 140,000 93,700 93,700 LORENZO SHIPPING CORP. LSC 1.22 1.24 1.20 1.22 1.2 1.22? 29,041,000 34,852,780 ( 2,955,600) **** CONSTRUCTION & OTHER RELATED PRODUCTS **** ENGINEERING EQUIP. INC. EEI .5400 .5500 .5300 .54 .53 .54? 1,510,000 800,800 - FORTUNE CEMENT CORP. FCC .4500 - - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 3.55 3.60 3.55 3.6 3.55 3.55? 1,374,000 4,893,200 710,000 PHIL NAT'L CONST. CORP. PNC 2.10 - - - - - - - - REPUBLIC CEMENT CORP. RCM .6100 .7000 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.70 1.72 - - - - - - - **** FOOD, BEVERAGES & TOBACCO **** ALASKA MILK CORPORATION AMC 3.60 3.65 - - - - - - - COSMOS BOTTLING CORP. CBC 3.75 4.00 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 28.50 29.00 28.50 28.5 28.5 28.5? 500 14,250 - JOLLIBEE FOODS CORP. JFC 36.00 36.50 35.50 36.5 35.5 36.5? 159,400 5,737,150 3,175,050 PANCAKE HOUSE, INC. PCKH 2.60 2.85 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 55.00 83.50 - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 75.00 - - - - - - - - RFM CORPORATION RFM .7100 .7700 .7100 .71 .71 .71? 40,000 28,400 - SWIFT FOOD, INC. SFI .1900 .2900 - - - - - - - SAN MIGUEL CORP. "A" SMC 64.50 65.00 64.00 65 64 65 16,000 1,035,250 - SAN MIGUEL CORP. "B" SMCB 89.50 90.00 89.00 90 89 90? 224,100 20,131,900 3,234,900 PHIL TOB FLUE CUR & REDRY TFC 4.20 - - - - - - - - UNIVERSAL ROBINA CORP. URC 15.50 16.00 16.00 16 15.75 15.75? 5,200 82,400 ( 16,000) VITARICH CORPORATION VITA .3000 .3200 .3000 .3 .3 .3 1,490,000 447,000 231,000 **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .0600 - - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.50 - - - - - - - - ABACUS CON RES & HDG "A" ABA .0060 .0065 - - - - - - - ABACUS CON RES & HDG B ABAB - .0075 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 5.00 9.70 - - - - - - - AYALA CORPORATION AC 287.5 290.0 287.5 290 287.5 290? 95,570 27,692,175 17,024,375 ALSONS CONS. RES., INC. ACR .4500 .4600 - - - - - - - ABOITIZ EQUITY VENTURES AEV 4.95 5.00 4.95 5 4.95 4.95? 2,025,000 10,028,750 5,805,100 ALLIANCE GLOBAL GROUP INC AGI 9.90 10.50 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0210 .0220 .0220 .022 .022 .022 2,000,000 44,000 - A. SORIANO CORPORATION ANS 2.12 2.14 2.14 2.14 2.12 2.12? 873,000 1,851,960 1,549,720 APC GROUP, INC. APC .1900 .2000 .2000 .2 .2 .2 100,000 20,000 - ALCORN GOLD RES. CORP. APM .0060 .0070 - - - - - - - ANGLO PHIL HOLDINGS CORP. APO .7900 .8000 .8000 .8 .79 .79? 170,000 135,800 - ATN HOLDINGS, INC. ATN 1.04 1.56 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.40 1.76 - - - - - - - BAGUIO GOLD HOLDINGS CORP B .6100 .8000 - - - - - - - BALABAC RESOURCES & HLDGS BAL .5600 .6500 - - - - - - - BACNOTAN CONS INDUS INC. BCI 9.40 9.50 - - - - - - - BHI HOLDINGS, INC. BH 126.0 - - - - - - - - BOULEVARD HOLDINGS, INC. BHI .1050 .1450 - - - - - - - BENPRES HOLDINGS CORP. BPC .9700 .9800 .9800 .98 .97 .97? 1,900,000 1,849,000 - A BROWN COMPANY, INC. BRN .9000 - - - - - - - - BASIC CONSOLIDATED, INC. BSC .2000 .2100 .2000 .2 .2 .2? 350,000 70,000 - CADP GROUP CORPORATION CAC .9800 1.18 - - - - - - - CROWN EQUITIES, INC. CEI .1600 .2000 - - - - - - - SOUTHEAST ASIAN CEMENT CMT .2400 .2450 .2500 .25 .245 .245? 940,000 231,000 - DMCI HOLDINGS, INC. DMC 3.00 3.05 3.05 3.05 3 3.05 200,000 607,350 - EVER-GOTESCO RESOURCES EVER .0240 - - - - - - - - FIL-ESTATE CORPORATION FC .1200 - - - - - - - - FILINVEST DEV. CORP. FDC 1.06 1.10 1.06 1.06 1.06 1.06? 880,000 932,800 - F&J PRINCE HOLDINGS CORP. FJP .4000 .6000 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .6000 .9200 - - - - - - - FIRST PHIL HLDGS CORP FPH 42.00 42.50 42.50 43 42.5 42.5? 274,200 11,653,750 ( 1,955,000) GLOBAL BUSINESS HLDGS INC GBH 35.00 60.00 - - - - - - - GLOBAL EQUITIES, INC. GEI .0600 .0625 - - - - - - - HOUSE OF INVESTMENTS INC. HI .7800 .8200 .7900 .79 .78 .78? 3,560,000 2,783,900 ( 1,340,900) IONICS, INC. ION 1.12 1.16 1.12 1.12 1.12 1.12 66,000 73,920 - IPVG CORP. IPVG - 3.00 - - - - - - - JARDINE DAVIES, INC. JDI 18.00 - - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 3.95 4.00 3.95 4 3.95 4? 1,845,000 7,357,550 1,908,000 JOLLIVILLE HOLDINGS CORP. JOH .4000 - - - - - - - - KEPPEL HOLDINGS KPH .6000 - - - - - - - - KEPPEL HOLDINGS "B" KPHB .7100 1.56 - - - - - - - MACROASIA CORPORATION MAC 1.70 1.74 - - - - - - - MARSTEEL CONS. INC. "A" MC .0100 .0210 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0120 .0140 - - - - - - - MEDCO HOLDINGS MED .2100 .3000 - - - - - - - MEGAWORLD CORPORATION MEG 1.38 1.40 1.40 1.4 1.38 1.4? 1,138,000 1,573,080 ( 630,660) MABUHAY HOLDINGS CORP. MHC .0800 - - - - - - - - MAGNUM HOLDINGS, INC MHI .6100 .9900 - - - - - - - MULTITECH INV. CORP. MIC .2300 .3000 - - - - - - - METRO PACIFIC CORP. MPC .3100 .3200 .3100 .31 .31 .31? 8,410,000 2,607,100 - PAXYS, INC. PAX 5.00 5.10 5.10 5.1 5 5? 64,000 321,400 ( 71,400) PHILCOMSAT HOLDINGS CORP. PHC .4500 .7000 - - - - - - - POLAR PROPERTY HOLDINGS PO 2.00 2.10 - - - - - - - PRIME ORION PHILS., INC. POPI .1900 .2150 .1900 .215 .19 .215? 120,000 24,250 - PRIME MEDIA HOLDINGS, INC PRIM 1.00 1.10 - - - - - - - EAST ASIA POWER RES. CORP PWR .2100 .2300 - - - - - - - ROXAS HOLDINGS, INC. ROX 1.22 1.24 - - - - - - - SOLID GROUP, INC. SGI .4600 .5400 - - - - - - - SM INVESTMENTS CORP. SM 224.0 227.0 220.0 229 220 227? 451,060 102,440,470 28,795,350 SOUTH CHINA RESOURCES INC SOC .6000 .7800 - - - - - - - SEAFRONT RESOURCES CORP. SPM .3800 .5200 .3500 .35 .35 .35 60,000 21,000 - TANDUAY HOLDINGS, INC. TDY 3.00 3.90 - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .0825 .0875 .0850 .085 .085 .085? 2,500,000 212,500 - UNIWIDE HOLDINGS, INC. UW .1200 .1300 .1250 .125 .125 .125? 5,630,000 703,750 - VIVANT CORPORATION VVT .7300 - - - - - - - - WELLEX INDUSTRIES, INC. WIN .1150 .1250 .1150 .125 .115 .125? 680,000 78,300 - WATERFRONT PHILS., INC. WPI .2300 .2600 - - - - - - - **** MANUFACTURING, DISTRIBUTION & TRADING **** ACTIVE ALLIANCE, INC. AAI 1.50 1.98 - - - - - - - CEN AZUCAR DE TARLAC CAT - 3.95 - - - - - - - EURO-MED LAB. PHIL., INC. EURO 3.70 4.00 3.70 4 3.7 3.7? 39,000 150,600 - INTERPHIL LABS INC. "A" ILI .8100 1.00 - - - - - - - INTERPHIL LABS INC. "B" ILIB .8400 - - - - - - - - METRO ALLIANCE HOLDINGS MAH .3800 .4400 .3800 .38 .38 .38 90,000 34,200 - METRO ALLIANCE HLDGS "B" MAHB .3500 .5600 - - - - - - - MACONDRAY PLASTICS, INC. MRAY 2.10 - - - - - - - - MUSIC SEMICONDUCTORS CORP MUSX 1.12 1.22 - - - - - - - MABUHAY VINYL CORP. MVC .7200 .7500 .7400 .74 .74 .74? 10,000 7,400 - PICOP RESOURCES, INC. PCP .0600 .0700 - - - - - - - PANASONIC MFG PHIL CORP PMPC - 7.50 - - - - - - - PRYCE CORPORATION PPC .1200 - - - - - - - - PHILIPPINE SEVEN CORP. SEVN 1.06 2.55 - - - - - - - STENIEL MANUFACTURING STN .1100 .1750 - - - - - - - **** HOTEL, RECREATION & OTHER SERVICES **** BELLE CORPORATION BEL .8900 .9000 .8900 .9 .89 .9? 510,000 454,400 - ACESITE PHILS HOTEL CORP. DHC 5.50 7.20 5.50 5.5 5.5 5.5? 1,000 5,500 - FAIRMONT HOLDINGS, INC. FAIR .7500 .7600 .7600 .76 .75 .75? 100,000 75,400 - GRAND PLAZA HOTEL CORP. GPH 20.00 32.00 - - - - - - - LEISURE & RESORTS CORP. LR 1.42 1.44 1.42 1.44 1.42 1.44? 275,000 392,000 - MANILA JOCKEY CLUB MJC 2.60 2.85 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3000 .3100 .3000 .3 .3 .3 30,000 9,000 - PHILIPPINE RACING CLUB PRC 3.00 3.40 3.10 3.1 3.1 3.1? 300,000 930,000 - **** BONDS, PREFERRED & WARRANTS **** ABS-CBN HLDGS. CORP (PDR) ABSP 13.25 13.50 13.50 13.5 13.5 13.5 89,100 1,202,850 406,350 ATS CORP. - PREFERRED ATSP 1.92 4.70 - - - - - - - FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - FJP "B" WARRANTS FJPBW1 .0100 - - - - - - - - FJP "B" WARRANTS 2 FJPBW2 .0100 - - - - - - - - PLDT (10% PREF) SERIES C TELC 9.00 10.50 - - - - - - - PLDT (10% PREF) SERIES G TELG 10.00 - - - - - - - - PLDT (10% PREF) SERIES I TELI 10.00 - - - - - - - - PLDT (10% PREF) SERIES K TELK 10.00 - - - - - - - - PLDT (10% PREF) SERIES L TELL 10.00 - - - - - - - - PLDT (10% PREF) SERIES M TELM 10.50 - - - - - - - - PLDT (10% PREF) SERIES N TELN 10.50 - - - - - - - - PLDT (10% PREF) SERIES O TELO 10.00 12.00 - - - - - - - PLDT (10% PREF) SERIES P TELP 10.50 - - - - - - - - PLDT (10% PREF) SERIES Q TELQ 10.00 - - - - - - - - PLDT (10% PREF) SERIES R TELR 10.00 - - - - - - - - PLDT (10% PREF) SERIES S TELS 10.50 - - - - - - - - PLDT (10% PREF) SERIES T TELT 10.50 - - - - - - - - PLDT (10% PREF.) SERIES U TELU 10.50 - - - - - - - - PLDT (10% PREF) SERIES V TELV 10.00 - - - - - - - - PLDT (10% PREF) SERIES W TELW 10.50 10.75 - - - - - - - PLDT (10% PREF) SERIES X TELX 10.00 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 10.50 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 10.00 - - - - - - - - PLDT 10% PREF SERIES "AA" TLAA 10.00 - - - - - - - - PLDT 10% PREF SERIES "BB" TLBB 10.00 - - - - - - - - PLDT 10% PREF SERIES "CC" TLCC 10.50 - - - - - - - - PLDT 10% PREF SERIES "DD" TLDD 10.00 - - - - - - - - **** OTHERS **** CENTRO ESCOLAR UNIVERSITY CEU 8.50 9.00 8.50 8.5 8.5 8.5 26,000 221,000 ( 221,000) FAR EASTERN UNIVERSITY FEU 605.0 610.0 610.0 610 610 610? 400 244,000 - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 8.90 9.00 8.80 8.9 8.8 8.9 4,735,000 41,965,900 12,790,200 ARANETA PROPERTIES, INC. ARA .2700 .3200 - - - - - - - CITYLAND DEVELOPMENT CORP CDC 1.20 1.34 - - - - - - - CEBU HOLDINGS, INC. CHI .9000 .9300 - - - - - - - C & P HOMES, INC. CMP .2300 .2350 .2300 .23 .23 .23 8,800,000 2,024,000 1,380,000 CEBU PROP. VENT. "A" CPV .3300 - - - - - - - - CEBU PROP. VENT "B" CPVB .4100 .8100 - - - - - - - CYBER BAY CORPORATION CYBR .2100 .2150 .2150 .215 .215 .215 160,000 34,400 - EIB REALTY DEVELOPERS INC EIBR .1250 - - - - - - - - EMPIRE EAST LAND INC. ELI .3800 .3900 .3800 .38 .38 .38 1,120,000 425,600 ( 30,400) EDSA PROP. HOLDINGS, INC. EPHI .4800 1.00 - - - - - - - FILINVEST LAND, INC. FLI 1.28 1.30 1.28 1.3 1.28 1.3? 2,349,000 3,010,060 ( 595,200) GOTESCO LAND, INC. GO .0450 .0750 - - - - - - - GOTESCO LAND, INC."B" GOB .0400 .0900 - - - - - - - HIGHLANDS PRIME, INC. HP 2.00 2.26 - - - - - - - KEPPEL PHILS. PROP., INC. KEP .6000 - - - - - - - - KUOK PHIL. PROPERTIES KPP .1950 .2100 .2000 .21 .195 .21? 230,000 45,900 - CITY & LAND DEVELOPERS LAND - 1.50 - - - - - - - FIL-ESTATE LAND, INC. LND .4400 .6000 - - - - - - - MRC ALLIED IND., INC. MRC .0950 .1350 - - - - - - - PHILIPPINE ESTATES CORP. PHES .1000 .1450 .1000 .1 .1 .1 800,000 80,000 50,000 ROBINSONS LAND CORP. RLC 5.80 5.90 5.80 5.9 5.7 5.9? 307,000 1,771,300 - PHIL REALTY AND HOLDINGS RLT .1300 .1400 .1300 .13 .13 .13? 20,000 2,600 - SM DEVELOPMENT CORP. SMDC 1.34 1.40 1.34 1.34 1.34 1.34? 45,000 60,300 - SM PRIME HOLDINGS, INC. SMPH 7.80 7.90 7.50 7.9 7.5 7.9? 18,871,000 146,018,700 38,676,400 ZIPPORAH RLTY HLDGS INC ZIP .2250 - - - - - - - - M I N I N G **** MINING **** APEX MINING CO., INC. "A" APX .8600 .9000 - - - - - - - APEX MINING CO., INC "B" APXB .8600 .9200 - - - - - - - ABRA MINING & INDUSTRIAL AR .0065 .0070 .0065 .0065 .0065 .0065 98,000,000 637,000 - ATLAS CONS. MIN & DEV'T AT 5.50 5.60 5.50 5.5 5.5 5.5? 101,000 555,500 - BENGUET CORP. "A" BC 7.60 8.00 - - - - - - - BENGUET CORP. "B" BCB 21.00 28.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 1.40 1.54 - - - - - - - LEPANTO CONS MNG. CO. "A" LC .2100 .2150 .2200 .22 .215 .215? 2,100,000 453,250 - LEPANTO CONS. MNG. CO "B" LCB .2300 .2350 .2350 .235 .235 .235? 2,360,000 554,600 ( 235,000) MANILA MINING CORP. "A" MA .0140 .0150 .0150 .015 .015 .015 196,200,000 2,943,000 - MANILA MINING CORP. "B" MAB .0220 .0230 .0220 .023 .022 .023? 7,000,000 156,500 - OMICO CORPORATION OM .0050 .0055 .0050 .005 .005 .005 8,000,000 40,000 - PHILEX MINING CORP. "A" PX 1.02 1.04 1.04 1.04 1.02 1.02? 560,000 571,800 - PHILEX MINING CORP. "B" PXB 1.22 1.24 1.24 1.24 1.2 1.22? 7,089,000 8,606,280 2,440,000 SEMIRARA MINING CORP. SCC 25.50 26.00 26.00 26 25.5 25.5? 116,700 2,980,850 ( 2,962,900) UNITED PARAGON MINING CO. UPM .2200 .2400 - - - - - - - O I L **** OIL **** IMPERIAL RES. IMP .0100 .0120 - - - - - - - INTERPORT RES. IRC .0032 .0042 - - - - - - - INTERPORT RES. "B" IRCB .0040 .0044 - - - - - - - ORIENTAL PET. & MIN. "A" OPM .0070 .0075 .0075 .0075 .0075 .0075? 20,000,000 150,000 - ORIENTAL PET. & MIN. "B" OPMB .0080 .0085 .0080 .0085 .008 .0085? 6,000,000 48,500 - THE PHILODRILL CORP. "A" OV .4100 .4300 .4200 .42 .42 .42 160,000 67,200 - THE PHILODRILL CORP. "B" OVB .3200 .4400 - - - - - - - PACIFICA PA .0095 .0120 - - - - - - - PACIFICA "B" PAB .0036 - - - - - - - - PETROENERGY RES. CORP. PERC 3.85 4.00 - - - - - - - SINOPHIL CORPORATION SINO .1200 .1250 .1200 .12 .12 .12 500,000 60,000 - VULCAN IND'L VUL .3200 .3300 - - - - - - - S M E CASHROUNDS, INC. CASH 4.20 - - - - - - - - SQL*WIZARD, INC. WIZ .7000 1.00 - - - - - - - B O N D S S T O C K P R I C E I N D I C E S - - - - - - - - - - - - - - - - - Banks & Fin Svc 551.19 UP 5.53 5,143,730 183,911,875.00 Comm'l & Ind'l 3,081.05 UP 19.07 94,100,650 676,828,560.00 PRO 767.22 UP 16.25 37,437,000 195,438,760.00 Mining 2,443.01 DOWN 47.86 321,526,700 17,498,780.00 OIL 3.15 UP 0.13 26,660,000 325,700.00 SME 100.00 UNCH 0.00 0 0.00 All Shares Index 1,191.02 UP 10.19 Composite 1,960.22 UP 18.76 GRAND TOTALS : 484,868,080 1,074,003,675.00 SPECIAL BLOCK SALES: BANK OF THE PHIL. ISLANDS 1,269,300 @ P48.5 (P 61,561,050.00) --------------------- TOTAL (P 61,561,050.00) %MKT 5.73 ===================== NO. OF ADVANCES: 43 NO. OF DECLINES: 25 NO. OF UNCHANGED: 37 NO. OF TRADED ISSUES: 105 NO. OF TRADES: 2,040 OPEN HIGH LOW Banks & Fin'l Svc 548.25 555.29 545.25 Comm'l & Ind'l 3,061.59 3,081.18 3,059.09 PRO 754.73 767.22 751.85 Mining 2,486.75 2,486.75 2,430.42 OIL 3.02 3.15 3.02 SME 100.00 100.00 100.00 All Shares 1,181.97 1,191.02 1,181.49 Composite 1,944.26 1,960.57 1,943.03 ODD LOTS VOLUME : 339,898 ODD LOTS VALUE : 267,930.98 MAIN BOARD CROSS VOLUME : 81,314,160 MAIN BOARD CROSS VALUE : 561,702,100.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 843,005,028.90 TOTAL FOREIGN SELLING : P 715,423,053.90 EXCHANGE NOTICE: Companies Under Suspension by the Exchange SYMBOL COMPANY AGP AGP Industrial Corp. BF Banco Filipino Savings and Mortgage Bank CRC City Resources (Phils.) Corporation FPI Forum Pacific, Inc. FYN Filsyn Corporation LIHC Lodestar Investment Holdings Corporation MON Mondragon International Philippines, Inc. PTT Philippine Telegraph & Telephone Corporation PMT Primetown Property Group, Inc. SWM Sanitary Wares Manufacturing Corporation MK UEM Development Phils. Inc. UP Universal Rightfield Property Holdings, Inc. VMC Victorias Milling Co., Inc. WHI Wise Holdings, Inc. Companies Under Rehabilitation and/or Suspension of Payments LIB Liberty Telecoms Holdings RLT Philippine Realty & Holdings Corporation PMT Primetown Property Group, Inc. PPC Pryce Corporation UP Universal Rightfield Property Holdings, Inc. UW Uniwide Holdings, Inc. VMC Victorias Milling Co., Inc. **** END OF REPORT ****