PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORTt Tueday 1/17/2006 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 3.80 - - - - - - - BANCO DE ORO UNIV. BANK BDO 36.00 36.50 36.00 36.5 36 36 505,800 18,240,700 661,950 BANK OF THE PHIL. ISLANDS BPI 58.00 58.50 56.00 58.5 56 58.5? 2,119,100 121,434,750 21,495,050 CHINA BANKING CORP. CHIB 600.0 615.0 - - - - - - - CITYSTATE SAVINGS BANK CSB 11.50 19.00 19.00 19 19 19 300 5,700 - EQUITABLE PCI BANK, INC. EPCI 62.50 64.00 62.00 64 62 62.5 694,600 43,193,150 ( 5,823,800) INTERNATIONAL EXCH. BANK IBNK 20.25 20.50 20.25 20.5 20.25 20.5 16,500 337,875 - METROPOLITAN BANK & TRUST MBT 32.50 33.00 33.00 33.5 33 33 423,600 13,979,800 ( 2,986,500) PHIL. BANK OF COMM. "A" PBC 60.00 75.00 70.00 70 70 70? 100 7,000 - PHILIPPINE NATIONAL BANK PNB 32.00 32.50 32.50 32.5 32.5 32.5? 17,500 568,750 ( 16,250) PHIL. SAVINGS BANK PSB 35.00 35.50 - - - - - - - PHILIPPINE TRUST CO. PTC 35.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 14.00 14.50 14.00 14 14 14 18,300 256,200 - SECURITY BANK CORPORATION SECB 37.50 38.00 36.50 37.5 36.5 37.5? 664,900 24,910,250 4,667,750 UNION BANK OF THE PHIL. UBP 32.00 32.50 32.00 32 31.5 32? 54,300 1,737,250 ( 371,200) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIM ENG FIN. CORP. ATRK 1.76 1.96 - - - - - - - BANKARD, INC. BKD .7200 .8000 - - - - - - - FIRST ABACUS FINANCIAL FAF .5000 - - - - - - - - FILIPINO FUND, INC FFI - 4.95 - - - - - - - FIRST METRO INVEST. CORP FMIC 25.00 26.00 - - - - - - - MANULIFE FINANCIAL CORP. MFC 3150 3200 3150 3170 3150 3150? 300 946,400 347,900 PCI LEASING & FIN., INC. PCIL 1.02 1.06 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 141.0 145.0 145.0 145 145 145? 600 87,000 - SUN LIFE FINANCIAL, INC. SLF 2170 2180 2170 2170 2170 2170 1,220 2,647,400 1,736,000 IVANTAGE CORPORATION V .6300 .6400 .6300 .63 .63 .63 280,000 176,400 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** FIRST PHIL HLDGS CORP FPH 52.00 52.50 51.50 52.5 51.5 52.5? 520,200 27,179,000 5,200,000 MANILA ELECTRIC CO. "A" MER 14.00 14.25 13.75 14 13.75 14 17,000 235,100 - MANILA ELECTRIC CO. "B" MERB 21.00 21.25 20.00 21.25 20 21.25 585,700 12,206,425 3,274,900 MANILA WATER CO., INC. MWC 6.40 6.50 6.30 6.5 6.3 6.5? 2,458,000 15,865,500 3,501,000 PETRON CORPORATION PCOR 4.95 5.00 4.80 5.1 4.8 5? 3,530,000 17,640,950 8,490,900 EAST ASIA POWER RES. CORP PWR .2100 .2500 - - - - - - - SALCON POWER CORPORATION SPC 1.64 1.80 - - - - - - - TRANS-ASIA OIL AND ENERGY TA .9500 .9600 .9500 .95 .95 .95? 260,000 247,000 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.45 3.75 - - - - - - - CADP GROUP CORPORATION CAC 1.00 1.10 1.00 1 1 1 730,000 730,000 - COSMOS BOTTLING CORP. CBC 3.70 - - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 22.75 23.50 22.75 22.75 22.75 22.75 12,500 284,375 273,000 JOLLIBEE FOODS CORP. JFC 40.00 40.50 41.00 41 40 40.5? 504,100 20,421,300 ( 1,486,550) PANCAKE HOUSE, INC. PCKH 3.65 3.70 3.65 3.65 3.65 3.65 3,000 10,950 10,950 SAN MIGUEL PURE FOODS "A" PF 56.00 83.50 - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 74.50 - - - - - - - - RFM CORPORATION RFM .7000 .7200 - - - - - - - ROXAS HOLDINGS, INC. ROX 1.46 1.50 1.46 1.46 1.46 1.46 200,000 292,000 - SWIFT FOOD, INC. SFI .2000 .3000 .2100 .21 .21 .21 50,000 10,500 - SAN MIGUEL CORP. "A" SMC 63.50 64.00 64.00 64 63 64 207,600 13,119,750 - SAN MIGUEL CORP. "B" SMCB 87.00 88.00 87.00 87.5 87 87.5? 68,500 5,965,250 1,935,100 TANDUAY HOLDINGS, INC. TDY 3.25 3.50 3.25 3.3 3.25 3.3? 6,000 19,600 - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - UNIVERSAL ROBINA CORP. URC 18.50 18.75 18.25 18.75 18 18.75 113,400 2,057,100 - VITARICH CORPORATION VITA .2600 .2900 .2900 .29 .29 .29 200,000 58,000 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** SOUTHEAST ASIAN CEMENT CMT .3700 .3800 .3800 .39 .37 .38? 4,240,000 1,609,000 - ENGINEERING EQUIP. INC. EEI 1.04 1.06 1.02 1.06 1.02 1.06? 5,316,000 5,588,740 - FORTUNE CEMENT CORP. FCC .7200 .8800 .7100 .85 .71 .85 50,000 41,100 - HOLCIM PHILIPPINES, INC. HLCM 4.55 4.60 4.45 4.6 4.45 4.6 3,518,000 15,877,650 - PHIL NAT'L CONST. CORP. PNC 2.50 3.20 - - - - - - - REPUBLIC CEMENT CORP. RCM .7200 - .7000 .9 .7 .9? 160,000 123,600 - SUPERCITY RLTY DEV. CORP. SRDC - 1.20 - - - - - - - **** CHEMICALS **** CORRO-COAT, INC. COAT 1.20 - - - - - - - - EURO-MED LAB. PHIL., INC. EURO 3.60 3.90 - - - - - - - INTERPHIL LABS INC. "A" ILI .7200 .7800 - - - - - - - INTERPHIL LABS INC. "B" ILIB .8300 1.24 - - - - - - - METRO ALLIANCE HOLDINGS MAH .2400 .4200 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .2600 .3800 - - - - - - - MABUHAY VINYL CORP. MVC .6600 .7500 - - - - - - - PRYCE CORPORATION PPC .2500 .4500 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 1.20 1.70 - - - - - - - GLOBAL EQUITIES, INC. GEI .0675 .0725 - - - - - - - MACONDRAY PLASTICS, INC. MRAY 1.50 2.50 - - - - - - - PICOP RESOURCES, INC. PCP .0700 .0850 .0700 .07 .07 .07? 300,000 21,000 - PANASONIC MFG PHIL CORP PMPC 6.30 7.50 - - - - - - - STENIEL MANUFACTURING STN .1300 .1600 .1250 .125 .125 .125? 40,000 5,000 - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .0600 - - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.00 8.90 - - - - - - - ABACUS CON RES & HDG "A" ABA .0060 .0070 - - - - - - - ABACUS CON RES & HDG B ABAB .0065 .0090 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB - 10.25 - - - - - - - AYALA CORPORATION AC 335.0 337.5 335.0 337.5 335 337.5? 113,560 38,070,875 22,248,900 ALSONS CONS. RES., INC. ACR .5400 .5600 .5400 .56 .54 .55? 850,000 465,000 - ABOITIZ EQUITY VENTURES AEV 4.90 4.95 4.85 4.9 4.85 4.9 452,000 2,214,200 - ALLIANCE GLOBAL GROUP INC AGI 10.00 11.50 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0230 .0250 .0230 .024 .023 .024? 103,600,000 2,465,800 - A. SORIANO CORPORATION ANS 2.24 2.26 2.22 2.24 2.22 2.24? 1,480,000 3,303,280 1,767,620 APC GROUP, INC. APC .2350 .2450 .2400 .245 .235 .245? 370,000 88,150 - ALCORN GOLD RES. CORP. APM .0060 .0065 - - - - - - - ANGLO PHIL HOLDINGS CORP. APO .9100 .9200 .8900 .93 .89 .92? 4,180,000 3,792,800 ( 411,500) ATN HOLDINGS, INC. ATN 1.22 1.44 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.24 1.68 - - - - - - - BAGUIO GOLD HOLDINGS CORP B .7200 1.00 - - - - - - - BALABAC RESOURCES & HLDGS BAL .6500 .7000 - - - - - - - BACNOTAN CONS INDUS INC. BCI 9.00 9.10 9.10 9.1 9.1 9.1? 4,000 36,400 - BHI HOLDINGS, INC. BH 126.0 - - - - - - - - BENPRES HOLDINGS CORP. BPC 1.16 1.18 1.18 1.18 1.14 1.18? 11,341,000 13,098,780 39,900 DMCI HOLDINGS, INC. DMC 3.15 3.20 3.15 3.15 3.1 3.15 714,000 2,235,000 315,000 FIL-ESTATE CORPORATION FC .1550 - - - - - - - - FILINVEST DEV. CORP. FDC 1.22 1.26 - - - - - - - F&J PRINCE HOLDINGS CORP. FJP .5400 1.02 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .6000 1.32 - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 35.00 58.00 - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.08 1.16 1.16 1.16 1.08 1.08? 100,000 111,200 - J.G. SUMMIT HOLDINGS, INC JGS 4.25 4.30 4.10 4.3 4.1 4.3? 1,382,000 5,803,800 ( 2,171,750) JOLLIVILLE HOLDINGS CORP. JOH .4000 - - - - - - - - KEPPEL HOLDINGS KPH - 1.20 - - - - - - - KEPPEL HOLDINGS "B" KPHB .5800 1.42 - - - - - - - MEDCO HOLDINGS MED .2200 .3700 - - - - - - - MABUHAY HOLDINGS CORP. MHC .0600 .1200 - - - - - - - MAGNUM HOLDINGS, INC MHI - .9900 - - - - - - - MULTITECH INV. CORP. MIC .2200 .2600 - - - - - - - PACIFICA PA .0095 .0110 .0095 .0095 .0095 .0095? 5,000,000 47,500 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .2500 .2600 .2500 .26 .25 .25? 2,660,000 671,100 - PRIME MEDIA HOLDINGS, INC PRIM 1.10 1.14 1.10 1.14 1.1 1.12? 135,000 150,500 - REPUBLIC GLASS HLDG. CORP REG 1.70 - 1.70 1.7 1.7 1.7 4,000 6,800 - SOLID GROUP, INC. SGI .4700 .6000 - - - - - - - SINOPHIL CORPORATION SINO .1400 .1450 .1400 .14 .14 .14 1,350,000 189,000 - SM INVESTMENTS CORP. SM 238.0 239.0 238.0 240 238 239 71,700 17,103,640 1,127,100 SOUTH CHINA RESOURCES INC SOC .5000 .5900 .5500 .55 .55 .55 50,000 27,500 - SEAFRONT RESOURCES CORP. SPM .3800 .4000 - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .0625 .0650 .0650 .065 .065 .065 200,000 13,000 ( 6,500) VIVANT CORPORATION VVT .7300 .8500 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1200 .1250 .1250 .125 .125 .125? 320,000 40,000 - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 10.25 10.50 10.25 10.5 10.25 10.25 2,077,500 21,652,225 11,137,525 ARANETA PROPERTIES, INC. ARA .2700 .3500 .3500 .35 .35 .35? 10,000 3,500 - BELLE CORPORATION BEL 1.08 1.10 1.06 1.08 1.06 1.08? 6,672,000 7,204,760 - A BROWN COMPANY, INC. BRN .9300 .9900 - - - - - - - CITYLAND DEVELOPMENT CORP CDC 1.38 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .1800 .1850 .1800 .18 .18 .18? 1,250,000 225,000 - CEBU HOLDINGS, INC. CHI 1.44 1.46 1.32 1.46 1.3 1.44? 6,239,000 8,748,220 3,780,300 C & P HOMES, INC. CMP 1.90 1.92 1.92 1.92 1.9 1.9? 417,000 796,640 - CEBU PROP. VENT. "A" CPV .6000 - - - - - - - - CEBU PROP. VENT "B" CPVB .7000 .8200 - - - - - - - CYBER BAY CORPORATION CYBR .2300 .2400 .2400 .24 .23 .23? 1,100,000 254,000 9,200 EIB REALTY DEVELOPERS INC EIBR .2200 .2500 .2200 .22 .22 .22? 10,000 2,200 - EMPIRE EAST LAND INC. ELI .4900 .5000 .4600 .49 .46 .49? 25,460,000 12,260,000 - EDSA PROP. HOLDINGS, INC. EPHI .7100 .7600 - - - - - - - EVER-GOTESCO RESOURCES EVER .0200 .0300 - - - - - - - FAIRMONT HOLDINGS, INC. FAIR .7000 .7500 .7000 .7 .7 .7? 20,000 14,000 - FILINVEST LAND, INC. FLI 1.52 1.54 1.46 1.54 1.46 1.54? 4,215,000 6,403,500 2,123,840 GOTESCO LAND, INC. GO .0460 .0700 - - - - - - - GOTESCO LAND, INC."B" GOB .0450 .0750 - - - - - - - HIGHLANDS PRIME, INC. HP - 2.34 - - - - - - - INTERPORT RES. IRC .0034 - - - - - - - - INTERPORT RES. "B" IRCB .0036 .0044 - - - - - - - KEPPEL PHILS. PROP., INC. KEP .5000 1.10 - - - - - - - KUOK PHIL. PROPERTIES KPP .2050 .2150 .2000 .2 .2 .2? 20,000 4,000 - CITY & LAND DEVELOPERS LAND 1.50 - - - - - - - - FIL-ESTATE LAND, INC. LND .4800 .5000 - - - - - - - MARSTEEL CONS. INC. "A" MC .0150 .0190 .0180 .018 .018 .018? 1,000,000 18,000 - MARSTEEL CONS., INC. "B" MCB .0160 .0200 - - - - - - - MEGAWORLD CORPORATION MEG 1.42 1.44 1.40 1.42 1.36 1.42? 20,300,000 28,541,040 1,800,900 METRO PACIFIC CORP. MPC .3700 .3800 .3600 .37 .36 .37? 18,210,000 6,663,800 ( 185,000) MRC ALLIED IND., INC. MRC .1000 .1100 .1000 .1 .1 .1 400,000 40,000 - PHILIPPINE ESTATES CORP. PHES .1350 .1500 .1400 .14 .14 .14? 210,000 29,400 - POLAR PROPERTY HOLDINGS PO 1.72 2.60 1.70 1.7 1.7 1.7? 10,000 17,000 - ROBINSONS LAND CORP. RLC 6.00 6.10 6.00 6 6 6? 20,000 120,000 - PHIL REALTY AND HOLDINGS RLT .1250 .1400 .1350 .135 .135 .135? 200,000 27,000 - SM DEVELOPMENT CORP. SMDC 1.44 1.46 1.44 1.44 1.44 1.44? 95,000 136,800 - SM PRIME HOLDINGS, INC. SMPH 7.80 7.90 7.90 7.9 7.8 7.8? 6,766,000 53,174,900 ( 26,093,900) UNIWIDE HOLDINGS, INC. UW .1350 .1400 .1400 .14 .14 .14 500,000 70,000 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 12.25 12.50 12.25 12.25 12.25 12.25? 13,700 167,825 - MANILA BULLETIN PUB. CORP MB 1.42 1.68 - - - - - - - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL .9200 .9300 .9200 .93 .92 .93 650,000 603,000 - GLOBE TELECOM, INC. GLO 745.0 750.0 740.0 750 740 750? 6,140 4,570,200 1,250,550 PILIPINO TEL. CORP. PLTL 3.40 3.45 3.40 3.45 3.4 3.45 505,000 1,718,750 - PHIL. LONG DIS TEL CO. TEL 1845 1850 1845 1850 1845 1850? 67,260 124,289,900 37,625,100 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1650 .1750 - - - - - - - DIVERSIFIED FIN. NETWORK DFNN - 3.80 - - - - - - - IMPERIAL RES. IMP .0100 .0110 - - - - - - - IONICS, INC. ION 1.16 1.26 1.20 1.2 1.18 1.2 113,000 135,520 - IPVG CORP. IPVG - 2.50 - - - - - - - ISLAND INFO AND TECH INC. IS .0480 .0490 .0500 .0525 .047 .049? 2,400,000 114,150 - ISM COMMUNICATIONS CORP. ISM .0525 .0550 .0525 .055 .05 .055? 77,800,000 4,175,500 - MUSIC SEMICONDUCTORS CORP MUSX 1.10 1.20 - - - - - - - TRANSPACIFIC BROADBAND TBGI 1.00 1.40 - - - - - - - PHILWEB CORPORATION WEB .0170 .0180 .0170 .018 .017 .018? 568,100,000 9,895,400 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 1.86 1.90 - - - - - - - ABOITIZ TRANS. SYS. CORP. ATS 1.66 1.70 1.66 1.66 1.66 1.66? 200,000 332,000 - INT'L CONTAINER TERM'L SV ICT 11.25 11.50 10.50 11.5 10.5 11.5? 3,681,700 40,893,875 28,810,650 KEPPEL PHILS. MARINE, INC KPM .7100 .7300 - - - - - - - LORENZO SHIPPING CORP. LSC 1.00 1.36 1.30 1.34 1.3 1.32? 40,000 53,100 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 3.30 8.10 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 15.75 - - - - - - - - LEISURE & RESORTS CORP. LR 1.64 1.66 1.68 1.68 1.64 1.66 2,289,000 3,787,100 ( 1,438,880) MANILA JOCKEY CLUB MJC 2.85 2.90 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3000 .3200 .2900 .3 .29 .3? 560,000 166,500 - PHILIPPINE RACING CLUB PRC 3.10 4.20 4.20 4.2 3.1 3.1? 2,000 7,300 - WATERFRONT PHILS., INC. WPI .3300 .3400 .3300 .34 .32 .34? 2,580,000 840,400 384,000 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 9.00 9.30 9.00 9 9 9 8,000 72,000 - FAR EASTERN UNIVERSITY FEU 580.0 640.0 580.0 580 580 580 90 52,200 - IPEOPLE, INC IPO 2.95 3.00 3.05 3.05 3 3? 115,000 346,550 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 2.20 2.50 - - - - - - - JARDINE DAVIES, INC. JDI 18.75 23.00 - - - - - - - MACROASIA CORPORATION MAC 1.38 1.40 - - - - - - - PAXYS, INC. PAX 6.90 7.00 7.00 7 6.9 7? 241,000 1,668,200 554,000 PRIME GAMING PHILS., INC. PGPI 25.00 44.00 25.00 25 25 25? 1,000 25,000 - PHILIPPINE SEVEN CORP. SEVN 1.08 2.55 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 1.22 1.24 1.28 1.3 1.24 1.24? 1,967,000 2,489,400 - APEX MINING CO., INC "B" APXB 1.68 1.70 1.72 1.74 1.68 1.7 2,588,000 4,418,860 - ABRA MINING & INDUSTRIAL AR .0065 .0070 .0070 .007 .007 .007 13,000,000 91,000 - ATLAS CONS. MIN & DEV'T AT 5.90 6.00 6.00 6 5.8 6 256,000 1,497,000 ( 295,000) BENGUET CORP. "A" BC 7.10 7.20 7.20 7.2 7.1 7.1? 39,000 279,900 - DIZON COPPER SILVER MINES DIZ 1.56 1.68 - - - - - - - LEPANTO CONS MNG. CO. "A" LC .2300 .2350 .2300 .235 .225 .23 5,910,000 1,358,850 - LEPANTO CONS. MNG. CO "B" LCB .2900 .3000 .2900 .3 .29 .29? 12,460,000 3,613,700 ( 1,203,500) MANILA MINING CORP. "A" MA .0170 .0180 .0180 .019 .018 .018? 159,000,000 2,864,000 - MANILA MINING CORP. "B" MAB .0270 .0280 .0280 .028 .027 .027? 11,200,000 308,400 ( 19,600) OMICO CORPORATION OM .0055 .0060 .0055 .0055 .0055 .0055 37,000,000 203,500 - PHILEX MINING CORP. "A" PX 1.46 1.48 1.46 1.5 1.46 1.48? 5,067,000 7,495,860 - PHILEX MINING CORP. "B" PXB 2.28 2.30 2.22 2.3 2.22 2.28? 11,782,000 26,679,480 114,000 SEMIRARA MINING CORP. SCC 25.00 25.50 26.00 26 25 25? 287,400 7,338,300 ( 2,427,500) UNITED PARAGON MINING CO. UPM .2700 .2800 .2800 .28 .28 .28? 1,000,000 280,000 - VULCAN IND'L VUL .3500 .3700 - - - - - - - **** OIL **** BASIC CONSOLIDATED, INC. BSC .1900 .1950 .1950 .195 .195 .195? 980,000 191,100 - ORIENTAL PET. & MIN. "A" OPM .0065 .0070 .0065 .007 .0065 .007 7,000,000 48,000 - ORIENTAL PET. & MIN. "B" OPMB .0075 .0080 - - - - - - - THE PHILODRILL CORP. "A" OV .3800 .4000 .3800 .38 .38 .38? 110,000 41,800 - THE PHILODRILL CORP. "B" OVB .3900 .4000 .3900 .4 .39 .4? 300,000 118,000 - PETROENERGY RES. CORP. PERC 3.85 3.90 3.85 3.9 3.8 3.9? 81,000 314,800 - P R E F E R R E D ATS CORP. - PREFERRED ATSP 1.92 4.80 - - - - - - - DMCI HOLDINGS, INC- PREF. DMCP 900.0 - - - - - - - - PLDT (10% PREF) SERIES K TELK 10.50 - - - - - - - - PLDT (10% PREF) SERIES L TELL 10.50 - 10.50 10.5 10.5 10.5 500 5,250 - 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 12.00 12.75 13.00 13 12.25 12.25? 9,100 111,550 - 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 5.00 - - - - - - - - SQL*WIZARD, INC. WIZ .6500 .8000 - - - - - - S T O C K P R I C E I N D I C E S - - - - - - - - - - - - - - - - - Financial 638.87 UP 9.23 4,797,120 228,528,625.00 Industrial 3,333.88 UP 11.78 23,090,000 139,608,890.00 Holding Firms 1,047.73 UP 5.13 134,377,260 89,934,325.00 Property 868.99 UP 1.22 95,201,500 146,405,985.00 Service 1,019.04 UP 10.05 659,372,890 193,914,470.00 Mining & Oil 3,056.57 DOWN 16.24 270,027,400 59,631,950.00 All Shares Index 1,307.53 UP 6.38 Composite 2,154.30 UP 16.54 GRAND TOTALS : 1,186,866,170 858,024,245.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 52 NO. OF DECLINES: 30 NO. OF UNCHANGED: 43 NO. OF TRADED ISSUES: 125 NO. OF TRADES: 3,822 OPEN HIGH LOW Financial 629.64 640.03 629.06 Industrial 3,322.10 3,333.88 3,286.64 Holding Firms 1,042.60 1,047.73 1,036.84 Property 867.77 881.93 867.01 Service 1,008.99 1,019.04 1,007.85 Mining & Oil 3,076.88 3,102.55 3,034.95 All Shares 1,301.21 1,308.30 1,297.67 Composite 2,137.79 2,155.21 2,132.82 ODD LOTS VOLUME : 1,053,133 ODD LOTS VALUE : 423,596.70 MAIN BOARD CROSS VOLUME : 29,386,190 MAIN BOARD CROSS VALUE : 204,855,375.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 465,286,686.00 TOTAL FOREIGN SELLING : P 345,565,439.93 EXCHANGE NOTICE: TANDUAY HOLDINGS, INC. ("TDY") CASH DIVIDEND: ------------- CASH - P0.10 PER SHARE EX-DATE - JANUARY 25, 2006 RECORD DATE - JANUARY 30, 2006 PAYMENT DATE - NOT LATER THAN FEBRUARY 23, 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. 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 ****