PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORTt Wedneday 11/16/2005 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 4.35 - - - - - - - BANCO DE ORO UNIV. BANK BDO 33.50 34.00 33.50 33.5 33 33.5? 678,900 22,742,650 ( 12,944,400) BANK OF THE PHIL. ISLANDS BPI 56.50 57.00 58.00 58 56.5 57? 495,300 28,346,050 ( 1,454,550) CHINA BANKING CORP. CHIB 605.0 620.0 605.0 605 605 605? 2,540 1,536,700 - CHINATRUST COMM. BANK CHTR 18.00 22.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 10.50 17.25 17.25 17.25 17.25 17.25 1,000 17,250 - EXPORT AND IND. BANK, INC EIB .5900 .6000 .6200 .62 .6 .6? 3,530,000 2,159,300 - EQUITABLE PCI BANK, INC. EPCI 52.00 52.50 52.50 52.5 52.5 52.5? 280,000 14,700,000 9,408,000 INTERNATIONAL EXCH. BANK IBNK 20.50 20.75 20.75 20.75 20.75 20.75? 1,500 31,125 - METROPOLITAN BANK & TRUST MBT 29.50 30.00 30.00 30.5 29.5 30 618,900 18,569,000 17,127,000 PHIL. BANK OF COMM. "A" PBC - 75.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 29.00 29.50 30.00 30 29 29? 117,600 3,459,500 595,000 PHIL. SAVINGS BANK PSB 34.00 36.00 33.00 33 33 33? 1,100 36,300 - PHILIPPINE TRUST CO. PTC 35.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 13.50 14.00 14.00 14 13.5 13.5? 7,300 99,050 - SECURITY BANK CORPORATION SECB 33.50 34.00 33.00 34 33 34? 385,500 12,861,750 ( 3,834,000) UNION BANK OF THE PHIL. UBP 30.00 31.00 30.00 30 30 30 400 12,000 - **** FINANCIAL SERVICES **** ATR KIM ENG FIN. CORP. ATRK 1.72 - - - - - - - - BANKARD, INC. BKD .7500 .8500 .8000 .8 .8 .8? 50,000 40,000 - FIRST ABACUS FINANCIAL FAF .3300 .7000 - - - - - - - FILIPINO FUND, INC FFI 3.50 4.90 - - - - - - - FIRST METRO INVEST. CORP FMIC 24.50 25.00 24.50 25 24 25 512,600 12,308,975 2,435,500 MANULIFE FINANCIAL CORP. MFC 3025 3040 3025 3025 3025 3025? 450 1,361,250 - PCI LEASING & FIN., INC. PCIL 1.04 1.06 1.06 1.06 1.06 1.06 152,000 161,120 - PHIL. STOCK EXCHANGE INC. PSE 140.0 143.0 140.0 140 140 140? 1,070 149,800 - SUN LIFE FINANCIAL, INC. SLF 2050 2060 2030 2060 2030 2060? 3,040 6,234,400 40,900 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 12.50 12.75 13.50 13.5 12.75 12.75? 90,500 1,170,750 - DIVERSIFIED FIN. NETWORK DFNN - 4.00 - - - - - - - DIGITAL TELECOM PHILS INC DGTL .9100 .9200 .9200 .92 .91 .91? 1,260,000 1,155,900 ( 837,200) EASYCALL PHILS., INC.-COM ECP 1.20 2.26 - - - - - - - GLOBE TELECOM, INC. GLO 705.0 710.0 705.0 710 700 705? 95,330 66,801,750 1,153,900 IPEOPLE, INC IPO 2.75 2.80 2.80 2.8 2.75 2.75 38,000 104,600 - ISLAND INFO AND TECH INC. IS .0470 .0500 .0480 .048 .048 .048? 15,500,000 744,000 - ISM COMMUNICATIONS CORP. ISM .0525 .0550 .0490 .055 .049 .055? 20,800,000 1,081,900 ( 16,500) MANILA BULLETIN PUB. CORP MB 1.40 1.66 - - - - - - - PILIPINO TEL. CORP. PLTL 3.30 3.35 3.35 3.35 3.3 3.35? 1,251,000 4,129,950 343,400 TRANSPACIFIC BROADBAND TBGI 1.00 1.40 - - - - - - - PHIL. LONG DIS TEL CO. TEL 1785 1790 1780 1785 1770 1785 102,980 183,021,650 ( 19,256,450) IVANTAGE CORPORATION V .5700 .5900 - - - - - - - PHILWEB CORPORATION WEB .0160 .0170 .0160 .017 .016 .017? 76,500,000 1,227,500 - **** POWER, ENERGY & OTHER UTILITIES **** MANILA ELECTRIC CO. "A" MER 14.00 14.25 14.00 14.25 14 14.25 20,500 289,125 - MANILA ELECTRIC CO. "B" MERB 21.50 21.75 21.50 21.75 21.5 21.5? 510,300 10,984,400 ( 6,332,200) MANILA WATER CO., INC. MWC 6.50 6.60 6.60 6.6 6.5 6.6 1,986,000 13,103,400 9,240,000 PETRON CORPORATION PCOR 4.20 4.25 4.10 4.35 4.1 4.25? 8,183,000 34,587,950 1,384,400 SALCON POWER CORPORATION SPC 1.30 2.00 - - - - - - - TRANS-ASIA OIL AND ENERGY TA .9600 .9700 .9600 .97 .96 .97? 320,000 307,400 ( 115,400) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 1.80 1.82 - - - - - - - ABOITIZ TRANS. SYS. CORP. ATS 1.48 - 1.50 1.5 1.5 1.5? 5,000 7,500 - INT'L CONTAINER TERM'L SV ICT 9.30 9.40 9.30 9.4 9.3 9.4 987,000 9,277,300 7,106,400 KEPPEL PHILS. MARINE, INC KPM .7100 .7400 - - - - - - - LORENZO SHIPPING CORP. LSC 1.18 - 1.20 1.24 1.2 1.24? 567,000 695,000 ( 452,600) **** CONSTRUCTION & OTHER RELATED PRODUCTS **** ENGINEERING EQUIP. INC. EEI .6300 .6500 .6000 .63 .6 .63? 940,000 576,000 - FORTUNE CEMENT CORP. FCC - .5500 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 3.55 3.60 3.65 3.7 3.6 3.6? 1,750,000 6,333,450 2,361,600 PHIL NAT'L CONST. CORP. PNC 2.80 4.20 2.85 2.85 2.85 2.85? 10,000 28,500 - REPUBLIC CEMENT CORP. RCM - .6500 .6500 .65 .65 .65 480,000 312,000 - REPUBLIC GLASS HLDG. CORP REG - 1.70 1.70 1.7 1.7 1.7 66,000 112,200 - **** FOOD, BEVERAGES & TOBACCO **** ALASKA MILK CORPORATION AMC 3.65 3.70 3.65 3.65 3.65 3.65 553,000 2,018,450 594,950 COSMOS BOTTLING CORP. CBC 3.80 5.00 3.80 3.8 3.8 3.8 8,000 30,400 - GINEBRA SAN MIGUEL INC. GSMI 27.00 27.50 27.00 27 27 27? 26,800 723,600 - JOLLIBEE FOODS CORP. JFC 38.00 38.50 39.00 39 38 38.5? 696,500 26,942,500 6,624,150 PANCAKE HOUSE, INC. PCKH 3.35 3.40 3.30 3.55 3.3 3.4? 1,160,000 3,976,500 2,282,250 SAN MIGUEL PURE FOODS "A" PF 56.00 57.00 55.00 56 55 56 300 16,700 - SAN MIGUEL PURE FOODS "B" PFB 75.00 - - - - - - - - RFM CORPORATION RFM .7100 .7800 - - - - - - - SWIFT FOOD, INC. SFI .2250 .3000 .2200 .22 .22 .22? 20,000 4,400 - SAN MIGUEL CORP. "A" SMC 64.50 65.00 64.50 65 64 65 52,100 3,363,400 - SAN MIGUEL CORP. "B" SMCB 90.00 90.50 90.00 90.5 90 90.5? 95,500 8,636,450 6,158,250 PHIL TOB FLUE CUR & REDRY TFC 5.00 6.30 - - - - - - - UNIVERSAL ROBINA CORP. URC 16.75 17.00 16.75 16.75 16.75 16.75? 39,000 653,250 - VITARICH CORPORATION VITA .3000 .3100 .3000 .3 .3 .3 210,000 63,000 - **** HOLDING FIRMS **** ATOK-BIG WEDGE CO., INC. AB 5.50 8.10 - - - - - - - ABACUS CON RES & HDG "A" ABA .0065 .0075 - - - - - - - ABACUS CON RES & HDG B ABAB .0065 - - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 5.50 - - - - - - - - AYALA CORPORATION AC 305.0 307.5 312.5 312.5 305 307.5? 77,960 24,000,050 ( 4,623,675) ALSONS CONS. RES., INC. ACR .4500 .5900 .4500 .45 .45 .45 50,000 22,500 - ABOITIZ EQUITY VENTURES AEV 5.00 5.10 5.10 5.1 5 5 187,000 936,100 - ALLIANCE GLOBAL GROUP INC AGI 9.80 10.50 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0230 .0240 .0230 .023 .023 .023? 3,500,000 80,500 - A. SORIANO CORPORATION ANS 2.18 2.20 2.20 2.24 2.2 2.2 1,320,000 2,904,640 1,320,000 APC GROUP, INC. APC .2300 .2500 .2500 .25 .25 .25 5,420,000 1,355,000 - ALCORN GOLD RES. CORP. APM .0065 .0070 - - - - - - - ANGLO PHIL HOLDINGS CORP. APO .8100 .8200 .8200 .83 .82 .82? 490,000 402,200 123,000 ATN HOLDINGS, INC. ATN 1.04 1.58 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.38 1.76 - - - - - - - BAGUIO GOLD HOLDINGS CORP B .6500 .9200 - - - - - - - BALABAC RESOURCES & HLDGS BAL .5600 .6900 - - - - - - - BACNOTAN CONS INDUS INC. BCI 9.30 9.40 9.40 9.4 9.4 9.4? 72,000 676,800 - BHI HOLDINGS, INC. BH 126.0 300.0 - - - - - - - BOULEVARD HOLDINGS, INC. BHI .1250 .1350 - - - - - - - BENPRES HOLDINGS CORP. BPC 1.10 1.12 1.10 1.12 1.1 1.1? 4,380,000 4,818,400 2,365,000 A BROWN COMPANY, INC. BRN .9200 1.00 - - - - - - - BASIC CONSOLIDATED, INC. BSC .2000 .2050 - - - - - - - CADP GROUP CORPORATION CAC .9700 1.04 1.00 1 1 1 50,000 50,000 - CROWN EQUITIES, INC. CEI .1850 .2000 .2000 .2 .2 .2? 10,000 2,000 - SOUTHEAST ASIAN CEMENT CMT .2600 .2700 .2700 .27 .26 .27 780,000 210,000 - DMCI HOLDINGS, INC. DMC 3.10 3.15 3.45 3.45 3.1 3.1? 3,644,000 11,701,650 385,000 EVER-GOTESCO RESOURCES EVER .0250 .0280 - - - - - - - FIL-ESTATE CORPORATION FC - .2300 - - - - - - - FILINVEST DEV. CORP. FDC 1.18 1.48 1.14 1.18 1.1 1.18? 1,163,000 1,299,260 - F&J PRINCE HOLDINGS CORP. FJP .4000 .6000 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .6000 .9200 - - - - - - - FIRST PHIL HLDGS CORP FPH 47.00 47.50 48.00 48.5 47 47.5 645,500 30,679,200 ( 11,503,700) GLOBAL BUSINESS HLDGS INC GBH 35.00 57.50 - - - - - - - GLOBAL EQUITIES, INC. GEI .0650 .0725 - - - - - - - HOUSE OF INVESTMENTS INC. HI .8400 .9000 - - - - - - - IONICS, INC. ION 1.10 1.18 1.10 1.1 1.1 1.1 193,000 212,300 212,300 IPVG CORP. IPVG - 2.50 - - - - - - - JARDINE DAVIES, INC. JDI 20.50 30.00 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 3.65 3.70 3.65 3.75 3.65 3.65 545,000 2,004,250 - JOLLIVILLE HOLDINGS CORP. JOH .4000 - - - - - - - - KEPPEL HOLDINGS "B" KPHB .6400 1.56 - - - - - - - MACROASIA CORPORATION MAC 1.70 1.80 1.70 1.7 1.7 1.7? 10,000 17,000 - MARSTEEL CONS. INC. "A" MC .0100 .0170 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0120 .0130 - - - - - - - MEDCO HOLDINGS MED .2100 .3500 - - - - - - - MEGAWORLD CORPORATION MEG 1.30 1.32 1.30 1.32 1.28 1.32? 6,239,000 8,176,320 ( 1,359,480) MABUHAY HOLDINGS CORP. MHC .0800 - - - - - - - - MAGNUM HOLDINGS, INC MHI - .9900 - - - - - - - MULTITECH INV. CORP. MIC .2400 .2500 - - - - - - - METRO PACIFIC CORP. MPC .3500 .3600 .3500 .36 .35 .35 12,660,000 4,431,100 - PAXYS, INC. PAX 5.70 5.80 5.60 5.8 5.6 5.7? 2,736,000 15,725,600 5,679,200 PHILCOMSAT HOLDINGS CORP. PHC .6000 1.20 - - - - - - - POLAR PROPERTY HOLDINGS PO 2.00 2.40 - - - - - - - PRIME ORION PHILS., INC. POPI .1950 .2100 - - - - - - - PRIME MEDIA HOLDINGS, INC PRIM 1.02 1.06 1.02 1.02 1.02 1.02? 52,000 53,040 - EAST ASIA POWER RES. CORP PWR .2100 .2300 .2100 .21 .21 .21 150,000 31,500 - ROXAS HOLDINGS, INC. ROX 1.24 1.26 1.24 1.24 1.24 1.24? 10,000 12,400 - SOLID GROUP, INC. SGI .5000 .5300 .5000 .5 .5 .5 250,000 125,000 - SM INVESTMENTS CORP. SM 245.0 246.0 248.0 248 246 246? 111,650 27,478,440 ( 19,263,960) SOUTH CHINA RESOURCES INC SOC .6000 .6500 - - - - - - - SEAFRONT RESOURCES CORP. SPM .3600 .5000 - - - - - - - TANDUAY HOLDINGS, INC. TDY 3.25 3.50 - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .0625 .0850 - - - - - - - UNIWIDE HOLDINGS, INC. UW .1250 .1300 .1350 .135 .13 .13 5,020,000 667,600 1,300 VIVANT CORPORATION VVT .7300 - - - - - - - - WELLEX INDUSTRIES, INC. WIN .1150 .1200 .1150 .115 .115 .115? 2,000,000 230,000 - WATERFRONT PHILS., INC. WPI .2450 .2500 - - - - - - - **** MANUFACTURING, DISTRIBUTION & TRADING **** ACTIVE ALLIANCE, INC. AAI 1.50 1.78 - - - - - - - CEN AZUCAR DE TARLAC CAT - 4.90 - - - - - - - CORRO-COAT, INC. COAT 1.06 - - - - - - - - EURO-MED LAB. PHIL., INC. EURO 3.75 3.95 3.15 3.95 3.15 3.95? 16,000 61,400 ( 33,200) INTERPHIL LABS INC. "A" ILI .7100 .9900 - - - - - - - INTERPHIL LABS INC. "B" ILIB .8100 .9000 - - - - - - - METRO ALLIANCE HOLDINGS MAH .3800 .4100 .3900 .39 .39 .39? 50,000 19,500 - METRO ALLIANCE HLDGS "B" MAHB .3600 .3800 .3800 .38 .38 .38 400,000 152,000 ( 152,000) MACONDRAY PLASTICS, INC. MRAY 2.10 - - - - - - - - MUSIC SEMICONDUCTORS CORP MUSX 1.18 1.26 1.18 1.18 1.18 1.18 23,000 27,140 - MABUHAY VINYL CORP. MVC .7800 .7900 .7800 .78 .78 .78? 150,000 117,000 - PICOP RESOURCES, INC. PCP .0625 .0850 - - - - - - - PRIME GAMING PHILS., INC. PGPI - 44.00 - - - - - - - PANASONIC MFG PHIL CORP PMPC 6.60 7.00 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 1.06 2.55 - - - - - - - STENIEL MANUFACTURING STN .1350 .1500 - - - - - - - **** HOTEL, RECREATION & OTHER SERVICES **** BELLE CORPORATION BEL .9900 1.00 .9900 1 .99 .99? 14,050,000 13,979,100 ( 495,000) ACESITE PHILS HOTEL CORP. DHC 3.30 8.00 - - - - - - - FAIRMONT HOLDINGS, INC. FAIR .7600 .7800 .7800 .78 .78 .78? 300,000 234,000 - GRAND PLAZA HOTEL CORP. GPH 20.00 - - - - - - - - LEISURE & RESORTS CORP. LR 1.46 1.48 1.50 1.5 1.46 1.46 463,000 685,340 - MANILA JOCKEY CLUB MJC 2.80 3.00 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3100 .3200 .3100 .31 .31 .31 1,500,000 465,000 - PHILIPPINE RACING CLUB PRC 3.10 4.20 - - - - - - - **** BONDS, PREFERRED & WARRANTS **** ABS-CBN HLDGS. CORP (PDR) ABSP 12.25 12.50 13.25 13.5 12.5 12.5? 995,600 12,844,550 ( 7,068,225) ATS CORP. - PREFERRED ATSP 1.92 4.80 - - - - - - - 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 L TELL 10.50 - - - - - - - - PLDT (10% PREF) SERIES M TELM 10.75 - - - - - - - - PLDT (10% PREF) SERIES N TELN 10.75 - - - - - - - - PLDT (10% PREF) SERIES O TELO 10.50 11.00 - - - - - - - PLDT (10% PREF) SERIES P TELP 10.75 - - - - - - - - PLDT (10% PREF) SERIES Q TELQ 10.50 - - - - - - - - PLDT (10% PREF) SERIES R TELR 10.50 - - - - - - - - PLDT (10% PREF) SERIES S TELS 10.75 - 10.75 10.75 10.75 10.75 100 1,075 - PLDT (10% PREF) SERIES T TELT 10.50 - 10.50 10.5 10.5 10.5 200 2,100 - PLDT (10% PREF.) SERIES U TELU 10.50 - - - - - - - - PLDT (10% PREF) SERIES V TELV 10.50 - - - - - - - - PLDT (10% PREF) SERIES W TELW 10.50 - 10.50 10.5 10.5 10.5 100 1,050 - PLDT (10% PREF) SERIES X TELX 10.50 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 10.75 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 10.50 - - - - - - - - PLDT 10% PREF SERIES "AA" TLAA 10.50 - 10.50 10.5 10.5 10.5 300 3,150 - PLDT 10% PREF SERIES "BB" TLBB 10.50 - - - - - - - - PLDT 10% PREF SERIES "CC" TLCC 10.50 - - - - - - - - PLDT 10% PREF SERIES "DD" TLDD 10.50 - - - - - - - - **** OTHERS **** CENTRO ESCOLAR UNIVERSITY CEU 8.90 9.00 9.00 9 9 9 25,000 225,000 - FAR EASTERN UNIVERSITY FEU 620.0 640.0 630.0 630 630 630? 100 63,000 - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 9.20 9.30 9.40 9.4 9.2 9.3? 4,530,000 42,175,800 ( 17,731,000) ARANETA PROPERTIES, INC. ARA .2700 - - - - - - - - CITYLAND DEVELOPMENT CORP CDC 1.38 1.42 - - - - - - - CEBU HOLDINGS, INC. CHI .9500 .9900 .9500 .95 .95 .95? 20,000 19,000 - C & P HOMES, INC. CMP .2500 .2600 .2600 .26 .25 .25 3,040,000 764,000 325,000 CEBU PROP. VENT. "A" CPV .5000 .6500 - - - - - - - CEBU PROP. VENT "B" CPVB .6700 .7500 - - - - - - - CYBER BAY CORPORATION CYBR .2200 .2350 .2200 .22 .22 .22 100,000 22,000 - EIB REALTY DEVELOPERS INC EIBR .1250 - - - - - - - - EMPIRE EAST LAND INC. ELI .4400 .4500 .4600 .46 .44 .44? 4,390,000 1,965,200 - EDSA PROP. HOLDINGS, INC. EPHI .6500 .8000 - - - - - - - FILINVEST LAND, INC. FLI 1.44 1.46 1.44 1.46 1.44 1.46? 3,431,000 4,952,640 1,804,800 GOTESCO LAND, INC. GO .0500 .0750 - - - - - - - GOTESCO LAND, INC."B" GOB .0400 .0900 - - - - - - - HIGHLANDS PRIME, INC. HP 2.00 2.26 - - - - - - - KEPPEL PHILS. PROP., INC. KEP .5100 .9000 - - - - - - - KUOK PHIL. PROPERTIES KPP .2000 .2050 .2050 .205 .2 .2? 4,820,000 981,500 - CITY & LAND DEVELOPERS LAND 1.50 - - - - - - - - FIL-ESTATE LAND, INC. LND .4800 .6000 .4800 .48 .48 .48 610,000 292,800 - MRC ALLIED IND., INC. MRC .0975 .1050 - - - - - - - PHILIPPINE ESTATES CORP. PHES .1050 .1300 - - - - - - - ROBINSONS LAND CORP. RLC 6.20 6.30 - - - - - - - PHIL REALTY AND HOLDINGS RLT .1400 .1600 - - - - - - - SM DEVELOPMENT CORP. SMDC 1.30 1.40 1.34 1.34 1.34 1.34? 200,000 268,000 - SM PRIME HOLDINGS, INC. SMPH 8.20 8.30 8.30 8.3 8.3 8.3 4,242,000 35,208,600 ( 3,510,900) ZIPPORAH RLTY HLDGS INC ZIP .2250 - - - - - - - - M I N I N G **** MINING **** APEX MINING CO., INC. "A" APX .9300 .9600 .9500 .95 .95 .95? 10,000 9,500 - APEX MINING CO., INC "B" APXB .9300 .9700 .9600 .96 .96 .96? 80,000 76,800 - ABRA MINING & INDUSTRIAL AR .0065 .0070 .0065 .0065 .0065 .0065 14,000,000 91,000 - ATLAS CONS. MIN & DEV'T AT 5.60 5.70 5.60 5.7 5.6 5.7 141,000 789,800 498,400 BENGUET CORP. "A" BC 7.90 8.20 8.00 8 8 8? 5,000 40,000 - BENGUET CORP. "B" BCB 32.00 41.50 35.00 35 35 35? 1,000 35,000 - DIZON COPPER SILVER MINES DIZ 1.54 1.56 1.54 1.54 1.54 1.54? 50,000 77,000 - LEPANTO CONS MNG. CO. "A" LC .2150 .2200 .2200 .22 .215 .215 930,000 201,100 - LEPANTO CONS. MNG. CO "B" LCB .2350 .2400 .2500 .25 .24 .24 4,240,000 1,030,800 55,000 MANILA MINING CORP. "A" MA .0170 .0180 .0190 .019 .018 .018? 23,000,000 419,000 - MANILA MINING CORP. "B" MAB .0270 .0280 .0290 .029 .027 .027? 408,600,000 11,154,400 58,600 OMICO CORPORATION OM .0055 .0060 .0055 .0055 .0055 .0055 82,000,000 451,000 - PHILEX MINING CORP. "A" PX 1.16 1.18 1.14 1.18 1.14 1.16? 1,657,000 1,933,120 - PHILEX MINING CORP. "B" PXB 1.34 1.36 1.34 1.38 1.34 1.34? 1,891,000 2,587,860 53,040 SEMIRARA MINING CORP. SCC 25.00 25.50 26.00 26 25 25? 481,000 12,219,050 522,550 UNITED PARAGON MINING CO. UPM .2400 .2700 - - - - - - - O I L **** OIL **** IMPERIAL RES. IMP .0100 .0120 - - - - - - - INTERPORT RES. IRC .0032 .0042 - - - - - - - INTERPORT RES. "B" IRCB .0032 .0044 .0040 .004 .004 .004 5,000,000 20,000 - ORIENTAL PET. & MIN. "A" OPM .0070 .0075 .0075 .0075 .0075 .0075? 18,000,000 135,000 - ORIENTAL PET. & MIN. "B" OPMB .0075 .0080 - - - - - - - THE PHILODRILL CORP. "A" OV .3700 .4100 - - - - - - - THE PHILODRILL CORP. "B" OVB .3800 .4300 - - - - - - - PACIFICA PA .0090 .0100 - - - - - - - PACIFICA "B" PAB .0036 - - - - - - - - PETROENERGY RES. CORP. PERC 3.75 3.80 3.80 3.85 3.8 3.8? 44,000 167,300 - SINOPHIL CORPORATION SINO .1400 .1450 .1450 .145 .145 .145? 7,910,000 1,146,950 - VULCAN IND'L VUL .3400 .3600 .3500 .35 .35 .35 30,000 10,500 - S M E CASHROUNDS, INC. CASH 4.10 - - - - - - - - SQL*WIZARD, INC. WIZ .4200 1.02 - - - - - - - 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 601.99 DOWN 3.07 16,839,200 714,826,220.00 Comm'l & Ind'l 3,217.77 UP 2.68 204,063,320 549,664,130.00 PRO 812.03 DOWN 2.95 25,383,000 86,649,540.00 Mining 2,607.61 DOWN 31.67 537,086,000 31,115,430.00 OIL 3.03 UP 0.08 30,984,000 1,479,750.00 SME 100.00 UNCH 0.00 0 0.00 All Shares Index 1,250.78 DOWN 0.99 Composite 2,060.75 DOWN 2.99 GRAND TOTALS : 814,355,520 1,383,735,070.00 SPECIAL BLOCK SALES: BANK OF THE PHIL. ISLANDS 10,000,000 @ P59 (P 590,000,000.00) --------------------- TOTAL (P 590,000,000.00) %MKT 42.64 ===================== NO. OF ADVANCES: 36 NO. OF DECLINES: 40 NO. OF UNCHANGED: 50 NO. OF TRADED ISSUES: 126 NO. OF TRADES: 3,297 OPEN HIGH LOW Banks & Fin'l Svc 607.65 607.65 599.02 Comm'l & Ind'l 3,215.69 3,220.75 3,207.98 PRO 815.24 816.23 807.61 Mining 2,665.91 2,679.53 2,601.29 OIL 2.95 3.03 2.95 SME 100.00 100.00 100.00 All Shares 1,252.41 1,252.92 1,248.12 Composite 2,065.77 2,066.26 2,057.42 ODD LOTS VOLUME : 1,710,006 ODD LOTS VALUE : 335,226.28 MAIN BOARD CROSS VOLUME : 31,847,970 MAIN BOARD CROSS VALUE : 181,494,320.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 439,816,275.00 TOTAL FOREIGN SELLING : P 470,557,991.00 EXCHANGE NOTICE: BOULEVARD HOLDINGS, INC. ("BHI") CASH DIVIDEND: ------------- CASH - P0.0035 PER SHARE EX-DATE - DECEMBER 15, 2005 RECORD DATE - DECEMBER 20, 2005 PAYMENT DATE - JANUARY 12, 2006 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 ****