PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORTt Wednesday 1/6/2006 NET FOREIGN NAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE TRADE (Peso) BUYING (SELLING) ==================================================================================================================================== F I N A N C I A L **** BANKS **** ASIATRUST DEV. BANK, INC. ASIA 3.70 4.00 - - - - - - - BANCO DE ORO UNIV. BANK BDO 35.00 35.50 34.00 35.5 34 35.5? 1,657,500 57,778,600 8,366,200 BANK OF THE PHIL. ISLANDS BPI 56.50 57.00 56.00 57 56 57? 969,200 54,801,850 14,554,050 CHINA BANKING CORP. CHIB 600.0 615.0 600.0 610 600 605? 1,540 929,700 ( 629,700) CHINATRUST COMM. BANK CHTR - 22.00 - - - - - - - CITYSTATE SAVINGS BANK CSB - 19.00 19.00 19 19 19 300 5,700 - EQUITABLE PCI BANK, INC. EPCI 59.50 60.00 60.50 61 59.5 60 55,300 3,325,100 779,950 INTERNATIONAL EXCH. BANK IBNK 20.25 20.50 20.75 20.75 20.25 20.25? 81,100 1,668,575 - METROPOLITAN BANK & TRUST MBT 32.50 33.00 32.50 33 32.5 33? 995,700 32,370,000 2,678,000 PHIL. BANK OF COMM. "A" PBC 48.00 80.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 32.50 33.00 32.50 32.5 32.5 32.5 91,700 2,980,250 - PHIL. SAVINGS BANK PSB - 35.50 35.00 35 35 35 10,200 357,000 - PHILIPPINE TRUST CO. PTC 35.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 13.50 14.00 14.00 14 14 14 8,500 119,000 - SECURITY BANK CORPORATION SECB 34.00 34.50 34.00 34 34 34 42,100 1,431,400 717,400 UNION BANK OF THE PHIL. UBP 31.00 32.00 31.50 32 31.5 32 51,000 1,607,000 - **** OTHER FINANCIAL INSTITUTIONS **** ATR KIM ENG FIN. CORP. ATRK 1.76 1.96 - - - - - - - BANKARD, INC. BKD .7600 .8000 - - - - - - - FIRST ABACUS FINANCIAL FAF .5000 .7600 - - - - - - - FIRST METRO INVEST. CORP FMIC 25.00 26.00 25.50 25.5 25.5 25.5 400 10,200 - MANULIFE FINANCIAL CORP. MFC 3140 3150 3130 3140 3130 3140 770 2,414,600 1,413,000 PCI LEASING & FIN., INC. PCIL 1.02 1.06 1.02 1.02 1.02 1.02 7,000 7,140 - PHIL. STOCK EXCHANGE INC. PSE 141.0 150.0 - - - - - - - SUN LIFE FINANCIAL, INC. SLF 2155 2160 2140 2155 2140 2155? 1,810 3,894,700 2,064,450 IVANTAGE CORPORATION V .6100 .6400 - - - - - - - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** FIRST PHIL HLDGS CORP FPH 52.50 53.00 53.00 53 52 53 503,900 26,578,000 19,344,650 MANILA ELECTRIC CO. "A" MER 14.25 14.50 14.75 14.75 14.25 14.25? 91,300 1,318,525 - MANILA ELECTRIC CO. "B" MERB 22.25 22.50 22.50 22.5 22 22.5? 111,500 2,503,250 225,000 MANILA WATER CO., INC. MWC 6.50 6.60 6.50 6.5 6.5 6.5? 2,371,000 15,411,500 10,770,500 PETRON CORPORATION PCOR 4.70 4.75 4.65 4.75 4.6 4.7? 3,921,000 18,336,950 ( 183,300) EAST ASIA POWER RES. CORP PWR .1900 .2600 - - - - - - - SALCON POWER CORPORATION SPC 1.64 1.72 - - - - - - - TRANS-ASIA OIL AND ENERGY TA .9600 .9900 .9800 .98 .98 .98 20,000 19,600 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.40 3.65 3.65 3.65 3.65 3.65? 110,000 401,500 365,000 CADP GROUP CORPORATION CAC .8600 1.06 - - - - - - - COSMOS BOTTLING CORP. CBC 3.70 - - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 23.50 23.75 - - - - - - - JOLLIBEE FOODS CORP. JFC 40.00 40.50 41.50 41.5 40.5 40.5? 162,300 6,604,350 ( 4,837,050) PANCAKE HOUSE, INC. PCKH 3.60 3.70 3.70 3.7 3.65 3.65? 134,000 489,550 ( 365,000) SAN MIGUEL PURE FOODS "A" PF 56.00 83.50 - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 74.50 - - - - - - - - RFM CORPORATION RFM .7000 .7600 .6900 .7 .69 .69? 5,630,000 3,885,900 - ROXAS HOLDINGS, INC. ROX 1.38 1.40 1.34 1.42 1.34 1.4? 294,000 394,820 - SWIFT FOOD, INC. SFI .2100 .2200 - - - - - - - SAN MIGUEL CORP. "A" SMC 64.50 65.00 64.50 65 64 65 29,400 1,898,950 - SAN MIGUEL CORP. "B" SMCB 88.00 89.00 - - - - - - - TANDUAY HOLDINGS, INC. TDY 3.20 3.50 3.25 3.25 3.25 3.25 40,000 130,000 - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - UNIVERSAL ROBINA CORP. URC 20.00 20.25 19.50 20.25 19.5 20.25? 279,800 5,592,750 - VITARICH CORPORATION VITA .2500 .2900 .2900 .29 .29 .29 200,000 58,000 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** SOUTHEAST ASIAN CEMENT CMT .3200 .3300 .3200 .33 .32 .33 4,230,000 1,373,900 - ENGINEERING EQUIP. INC. EEI .7600 .7700 .7800 .78 .77 .77? 1,090,000 844,400 - FORTUNE CEMENT CORP. FCC .7100 .8500 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 4.50 4.55 4.40 4.55 4.4 4.55? 2,615,000 11,868,350 198,000 PHIL NAT'L CONST. CORP. PNC 2.85 3.10 - - - - - - - REPUBLIC CEMENT CORP. RCM .6000 .8500 .7700 .78 .77 .78? 100,000 77,500 - **** CHEMICALS **** CORRO-COAT, INC. COAT 1.14 - - - - - - - - EURO-MED LAB. PHIL., INC. EURO 3.65 4.00 - - - - - - - INTERPHIL LABS INC. "A" ILI .7100 1.04 - - - - - - - INTERPHIL LABS INC. "B" ILIB .7500 1.24 - - - - - - - METRO ALLIANCE HOLDINGS MAH .3400 .4300 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .3200 .3800 - - - - - - - MABUHAY VINYL CORP. MVC .7100 .7300 .7400 .74 .71 .71? 180,000 131,300 ( 22,200) PRYCE CORPORATION PPC .2700 .4000 .2800 .3 .28 .3? 610,000 182,800 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 1.50 1.70 - - - - - - - GLOBAL EQUITIES, INC. GEI .0700 .0725 .0700 .0725 .07 .0725 1,100,000 77,250 - MACONDRAY PLASTICS, INC. MRAY 1.50 - - - - - - - - PICOP RESOURCES, INC. PCP .0650 .0850 - - - - - - - PANASONIC MFG PHIL CORP PMPC 6.50 7.50 - - - - - - - STENIEL MANUFACTURING STN .1100 .2000 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .0850 - - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.00 8.90 - - - - - - - ABACUS CON RES & HDG "A" ABA .0065 .0070 - - - - - - - ABACUS CON RES & HDG B ABAB .0060 .0090 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 5.00 7.50 - - - - - - - AYALA CORPORATION AC 325.0 327.5 322.5 325 320 325? 290,920 93,863,000 ( 1,389,575) ALSONS CONS. RES., INC. ACR .4300 .5500 .4300 .43 .43 .43 100,000 43,000 - ABOITIZ EQUITY VENTURES AEV 4.85 4.90 4.85 4.9 4.85 4.85 230,000 1,116,300 - ALLIANCE GLOBAL GROUP INC AGI 10.00 11.50 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0220 .0240 - - - - - - - A. SORIANO CORPORATION ANS 2.14 2.16 2.12 2.14 2.12 2.14? 1,473,000 3,141,160 3,094,520 APC GROUP, INC. APC .2250 .2300 .2250 .225 .225 .225? 150,000 33,750 - ALCORN GOLD RES. CORP. APM .0065 .0070 .0065 .0065 .0065 .0065 27,000,000 175,500 - ANGLO PHIL HOLDINGS CORP. APO .8400 .8700 .8400 .84 .84 .84? 400,000 336,000 - ATN HOLDINGS, INC. ATN 1.24 1.44 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.28 1.66 - - - - - - - BAGUIO GOLD HOLDINGS CORP B .7100 .9700 - - - - - - - BALABAC RESOURCES & HLDGS BAL .6000 .6500 - - - - - - - BACNOTAN CONS INDUS INC. BCI 9.00 9.10 9.10 9.1 9 9 12,000 108,300 - BHI HOLDINGS, INC. BH 126.0 - - - - - - - - BENPRES HOLDINGS CORP. BPC 1.16 1.18 1.20 1.2 1.16 1.18 2,234,000 2,612,620 - DMCI HOLDINGS, INC. DMC 3.15 3.20 3.10 3.25 3.1 3.2? 1,577,000 4,967,700 ( 1,642,900) FIL-ESTATE CORPORATION FC .1500 - - - - - - - - FILINVEST DEV. CORP. FDC 1.24 1.28 1.24 1.28 1.22 1.28? 1,311,000 1,647,640 - F&J PRINCE HOLDINGS CORP. FJP .5500 1.00 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .6000 1.02 - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 35.00 57.00 - - - - - - - HOUSE OF INVESTMENTS INC. HI .9000 1.00 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 3.60 3.65 3.60 3.7 3.6 3.65? 1,102,000 3,976,550 - JOLLIVILLE HOLDINGS CORP. JOH .4000 - - - - - - - - KEPPEL HOLDINGS KPH - 1.20 - - - - - - - KEPPEL HOLDINGS "B" KPHB .8100 1.20 - - - - - - - MEDCO HOLDINGS MED .3200 .3500 .3600 .36 .31 .31? 980,000 326,600 ( 36,000) MABUHAY HOLDINGS CORP. MHC .0600 - - - - - - - - MAGNUM HOLDINGS, INC MHI - .9900 - - - - - - - MULTITECH INV. CORP. MIC .2100 .2500 - - - - - - - PACIFICA PA .0085 .0090 - - - - - - - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .2000 .2150 .2000 .215 .2 .215? 150,000 30,750 - PRIME MEDIA HOLDINGS, INC PRIM 1.06 1.08 1.06 1.06 1.06 1.06? 9,000 9,540 - REPUBLIC GLASS HLDG. CORP REG 1.70 - 1.70 1.7 1.7 1.7 1,000 1,700 - SOLID GROUP, INC. SGI .3800 .5000 - - - - - - - SINOPHIL CORPORATION SINO .1350 .1400 .1400 .14 .14 .14 20,000 2,800 - SM INVESTMENTS CORP. SM 241.0 242.0 242.0 243 241 242 126,400 30,485,550 ( 11,683,480) SOUTH CHINA RESOURCES INC SOC .5500 .7000 - - - - - - - SEAFRONT RESOURCES CORP. SPM .3700 .4500 .3900 .39 .39 .39 40,000 15,600 - UNIOIL RES. & HOLDINGS CO UNI .0625 .0650 .0650 .065 .065 .065 3,600,000 234,000 - VIVANT CORPORATION VVT .7300 - - - - - - - - WELLEX INDUSTRIES, INC. WIN .1050 .1300 .1200 .12 .12 .12 1,000,000 120,000 - ZEUS HOLDINGS, INC. ZHI - .3000 - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 10.50 10.75 10.25 10.5 10.25 10.5? 10,452,600 109,608,000 48,493,900 ARANETA PROPERTIES, INC. ARA .3000 - - - - - - - - BELLE CORPORATION BEL 1.04 1.08 1.06 1.08 1.04 1.08 5,494,000 5,791,660 ( 2,100,000) A BROWN COMPANY, INC. BRN .9700 1.02 1.00 1 1 1? 100,000 100,000 - CITYLAND DEVELOPMENT CORP CDC 1.38 1.40 - - - - - - - CROWN EQUITIES, INC. CEI .1700 .1900 - - - - - - - CEBU HOLDINGS, INC. CHI 1.12 1.14 1.12 1.12 1.12 1.12 361,000 404,320 402,080 C & P HOMES, INC. CMP 2.06 2.10 2.02 2.12 2 2.08? 619,000 1,285,220 ( 72,100) CEBU PROP. VENT. "A" CPV .6000 .7500 - - - - - - - CEBU PROP. VENT "B" CPVB .6700 .7800 - - - - - - - CYBER BAY CORPORATION CYBR .2200 .2250 .2250 .225 .22 .225 2,240,000 503,050 - EIB REALTY DEVELOPERS INC EIBR .2400 - .1800 .24 .18 .24? 1,360,000 302,450 - EMPIRE EAST LAND INC. ELI .4400 .4500 .4400 .45 .44 .45? 20,690,000 9,267,100 ( 1,804,400) EDSA PROP. HOLDINGS, INC. EPHI .5000 .7600 - - - - - - - EVER-GOTESCO RESOURCES EVER .0250 .0290 - - - - - - - FAIRMONT HOLDINGS, INC. FAIR .6900 .7100 .7000 .7 .7 .7? 50,000 35,000 - FILINVEST LAND, INC. FLI 1.48 1.50 1.48 1.5 1.46 1.5? 9,506,000 14,144,580 48,340 GOTESCO LAND, INC. GO .0460 .0875 - - - - - - - GOTESCO LAND, INC."B" GOB .0500 .0900 - - - - - - - HIGHLANDS PRIME, INC. HP - 2.34 - - - - - - - INTERPORT RES. IRC .0032 - - - - - - - - INTERPORT RES. "B" IRCB .0022 .0040 - - - - - - - KEPPEL PHILS. PROP., INC. KEP .7000 - - - - - - - - KUOK PHIL. PROPERTIES KPP .2100 .2200 .2250 .225 .215 .215? 420,000 92,000 ( 44,000) CITY & LAND DEVELOPERS LAND 1.50 - - - - - - - - FIL-ESTATE LAND, INC. LND .4800 .5000 .4900 .49 .49 .49? 230,000 112,700 - MARSTEEL CONS. INC. "A" MC .0160 .0180 .0170 .017 .017 .017 1,100,000 18,700 - MARSTEEL CONS., INC. "B" MCB .0140 .0190 - - - - - - - MEGAWORLD CORPORATION MEG 1.40 1.42 1.36 1.42 1.34 1.42? 24,746,000 34,600,860 1,360,000 METRO PACIFIC CORP. MPC .3600 .3700 .3600 .38 .35 .37? 34,940,000 12,841,800 252,000 MRC ALLIED IND., INC. MRC .0950 .1000 - - - - - - - PHILIPPINE ESTATES CORP. PHES .1350 .1500 - - - - - - - POLAR PROPERTY HOLDINGS PO 1.50 2.50 - - - - - - - ROBINSONS LAND CORP. RLC 5.80 6.00 5.80 5.9 5.8 5.9? 73,000 425,200 ( 396,200) PHIL REALTY AND HOLDINGS RLT .1300 .1350 .1200 .12 .12 .12 20,000 2,400 - SM DEVELOPMENT CORP. SMDC 1.42 1.46 1.46 1.46 1.46 1.46? 100,000 146,000 - SM PRIME HOLDINGS, INC. SMPH 8.10 8.20 8.20 8.2 8.1 8.2 3,488,000 28,594,600 9,233,200 UNIWIDE HOLDINGS, INC. UW .1300 .1350 .1300 .13 .125 .13 1,240,000 160,000 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 13.00 13.25 13.00 13 13 13 8,300 107,900 - MANILA BULLETIN PUB. CORP MB 1.60 2.20 - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL .9400 .9500 .9400 .95 .92 .94? 3,210,000 3,017,300 - GLOBE TELECOM, INC. GLO 755.0 760.0 740.0 760 740 760? 42,800 32,200,150 14,861,100 PILIPINO TEL. CORP. PLTL 3.60 3.65 3.60 3.6 3.6 3.6 715,000 2,574,000 ( 216,000) PHIL. LONG DIS TEL CO. TEL 1840 1845 1840 1845 1820 1845? 66,200 121,746,800 ( 10,032,550) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1400 .1600 .1400 .14 .14 .14 70,000 9,800 - DIVERSIFIED FIN. NETWORK DFNN - 4.00 - - - - - - - IMPERIAL RES. IMP .0110 .0120 - - - - - - - IONICS, INC. ION 1.12 1.16 - - - - - - - IPVG CORP. IPVG 1.80 2.50 - - - - - - - ISLAND INFO AND TECH INC. IS .0450 .0480 - - - - - - - ISM COMMUNICATIONS CORP. ISM .0500 .0525 .0490 .0525 .049 .05? 12,200,000 609,100 - MUSIC SEMICONDUCTORS CORP MUSX 1.10 1.26 - - - - - - - TRANSPACIFIC BROADBAND TBGI 1.00 1.40 - - - - - - - PHILWEB CORPORATION WEB .0140 .0150 .0150 .015 .015 .015 7,700,000 115,500 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 1.74 1.80 1.78 1.78 1.78 1.78? 50,000 89,000 - ABOITIZ TRANS. SYS. CORP. ATS 1.66 1.68 - - - - - - - INT'L CONTAINER TERM'L SV ICT 9.50 9.60 9.60 9.6 9.5 9.6 275,000 2,615,000 1,332,000 KEPPEL PHILS. MARINE, INC KPM .7000 .7600 - - - - - - - LORENZO SHIPPING CORP. LSC 1.38 1.48 1.38 1.38 1.38 1.38 5,000 6,900 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 3.50 6.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 15.75 - - - - - - - - LEISURE & RESORTS CORP. LR 1.42 1.46 - - - - - - - MANILA JOCKEY CLUB MJC 2.80 2.90 2.90 2.9 2.9 2.9 140,000 406,000 - PREMIERE ENT. PROD., INC. PEP .2800 .3100 .3100 .31 .31 .31? 50,000 15,500 - PHILIPPINE RACING CLUB PRC 3.00 4.20 - - - - - - - WATERFRONT PHILS., INC. WPI .2700 .2900 .2900 .29 .29 .29? 80,000 23,200 - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 8.90 9.70 - - - - - - - IPEOPLE, INC IPO 3.00 3.05 3.00 3.05 3 3.05? 85,000 255,950 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 2.00 2.50 - - - - - - - JARDINE DAVIES, INC. JDI 18.00 22.00 - - - - - - - MACROASIA CORPORATION MAC 1.40 1.50 - - - - - - - PAXYS, INC. PAX 6.20 6.30 6.30 6.3 6.1 6.2 432,000 2,676,000 186,000 PRIME GAMING PHILS., INC. PGPI - 44.00 - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC .6000 - - - - - - - - PHILIPPINE SEVEN CORP. SEVN 1.06 2.55 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX .9000 .9500 .9500 .95 .95 .95 20,000 19,000 - APEX MINING CO., INC "B" APXB .9300 .9700 - - - - - - - ABRA MINING & INDUSTRIAL AR .0065 .0070 .0070 .007 .007 .007 10,000,000 70,000 - ATLAS CONS. MIN & DEV'T AT 5.70 5.80 5.80 5.8 5.7 5.8 353,000 2,031,000 - BENGUET CORP. "A" BC 6.80 7.20 7.00 7 7 7? 60,000 420,000 - BENGUET CORP. "B" BCB - 45.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 1.50 1.54 1.50 1.5 1.5 1.5 6,000 9,000 - LEPANTO CONS MNG. CO. "A" LC .2200 .2250 .2200 .225 .22 .22 620,000 136,500 - LEPANTO CONS. MNG. CO "B" LCB .2450 .2500 .2500 .26 .245 .25 4,060,000 1,026,150 ( 666,200) MANILA MINING CORP. "A" MA .0180 .0190 .0180 .019 .018 .019 116,600,000 2,214,800 - MANILA MINING CORP. "B" MAB .0280 .0290 .0290 .03 .029 .029 60,600,000 1,787,400 - OMICO CORPORATION OM .0055 .0060 .0055 .0055 .0055 .0055 49,000,000 269,500 - PHILEX MINING CORP. "A" PX 1.36 1.38 1.40 1.42 1.38 1.38? 4,798,000 6,717,160 - PHILEX MINING CORP. "B" PXB 1.86 1.90 1.90 1.92 1.86 1.9 9,891,000 18,607,840 ( 178,480) SEMIRARA MINING CORP. SCC 27.50 28.00 28.00 28.5 28 28? 24,000 673,000 ( 607,600) UNITED PARAGON MINING CO. UPM .2400 .2700 .2500 .25 .24 .24? 410,000 100,900 - VULCAN IND'L VUL .3300 .3800 .3300 .33 .33 .33 500,000 165,000 - **** OIL **** BASIC CONSOLIDATED, INC. BSC .1850 .1900 .1850 .19 .185 .185? 200,000 37,150 - ORIENTAL PET. & MIN. "A" OPM .0065 .0070 .0065 .0065 .0065 .0065 50,000,000 325,000 - ORIENTAL PET. & MIN. "B" OPMB .0070 .0075 .0070 .007 .007 .007 15,000,000 105,000 - THE PHILODRILL CORP. "A" OV .3400 .3500 - - - - - - - THE PHILODRILL CORP. "B" OVB .3400 .3700 - - - - - - - PNOC EXPLORATION CORP.-B PECB 1.00 - - - - - - - - PETROENERGY RES. CORP. PERC 3.70 3.85 3.95 3.95 3.85 3.85? 25,000 98,250 - P R E F E R R E D ATS CORP. - PREFERRED ATSP 1.92 4.80 - - - - - - - PLDT (10% PREF) SERIES K TELK 10.50 - - - - - - - - PLDT (10% PREF) SERIES L TELL 10.50 - - - - - - - - PLDT (10% PREF) SERIES M TELM 10.50 - - - - - - - - PLDT (10% PREF) SERIES N TELN 10.50 - - - - - - - - PLDT (10% PREF) SERIES O TELO 10.50 - - - - - - - - PLDT (10% PREF) SERIES P TELP 10.50 - - - - - - - - PLDT (10% PREF) SERIES Q TELQ 10.50 - - - - - - - - PLDT (10% PREF) SERIES R TELR 10.50 - - - - - - - - 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 10.50 - - - - - - - - PLDT (10% PREF) SERIES W TELW 10.50 - - - - - - - - PLDT (10% PREF) SERIES X TELX 10.50 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 10.50 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 10.50 - - - - - - - - PLDT 10% PREF SERIES "AA" TLAA 10.50 - - - - - - - - PLDT 10% PREF SERIES "BB" TLBB 10.50 - - - - - - - - PLDT 10% PREF SERIES "CC" TLCC 10.50 - - - - - - - - PLDT 10% PREF SERIES "DD" TLDD 10.50 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 12.75 13.00 13.00 13 13 13 189,400 2,462,200 1,537,900 FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - FJP "B" WARRANTS FJPBW1 .0100 - - - - - - - - FJP "B" WARRANTS 2 FJPBW2 .0100 - - - - - - - - SMALL AND MEDIUM ENTERPRISES CASHROUNDS, INC. CASH 4.70 6.00 - - - - - - - SQL*WIZARD, INC. WIZ .5100 .8000 - - - - - - - S T O C K P R I C E I N D I C E S - - - - - - - - - - - - - - - - - Financial 627.51 UP 6.27 3,974,120 163,700,815.00 Industrial 3,350.92 DOWN 2.44 23,823,200 98,179,145.00 Holding Firms 1,022.98 UP 5.95 41,806,320 143,248,060.00 Property 893.17 UP 15.08 117,229,600 218,435,640.00 Service 1,013.84 UP 2.09 25,129,300 166,468,100.00 Mining & Oil 2,866.10 DOWN 6.29 322,167,000 34,812,650.00 All Shares Index 1,301.64 UP 7.33 Composite 2,150.93 UP 12.88 GRAND TOTALS : 534,129,540 824,844,410.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 32 NO. OF DECLINES: 26 NO. OF UNCHANGED: 57 NO. OF TRADED ISSUES: 115 NO. OF TRADES: 3,300 OPEN HIGH LOW Financial 621.24 628.09 621.24 Industrial 3,353.36 3,357.35 3,326.74 Holding Firms 1,017.03 1,023.85 1,014.21 Property 878.75 893.17 873.40 Service 1,011.75 1,013.84 1,001.31 Mining & Oil 2,872.39 2,899.67 2,846.85 All Shares 1,294.55 1,301.64 1,290.50 Composite 2,138.29 2,150.93 2,129.34 ODD LOTS VOLUME : 787,536 ODD LOTS VALUE : 219,704.19 MAIN BOARD CROSS VOLUME : 34,261,680 MAIN BOARD CROSS VALUE : 164,143,365.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 484,404,040.00 TOTAL FOREIGN SELLING : P 379,047,119.00 EXCHANGE NOTICE: ERRATUM: DUE TO BROKER'S REQUEST, THE DAILY QUOTATION DATED January 4, 2006 SHOULD BE READ AS FOLLOWS: VOLUME VALUE ====== ===== PROPERTY 89,850,000 190,238,210.00 - 100,000 - 1,050,000.00 ============ ================= ADJUSTED PROP. 89,750,000 189,188,210.00 GRAND TOTAL 444,857,090 1,143,678,470.00 - 100,000 - 1,050,000.00 ============== ================= ADJ. GRAND TOTAL 444,757,090 1,142,628,470.00 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. CAT Central Azucar De Tarlac 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 ****