PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORTt Friday 3/31/2006 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 3.70 3.7 3.7 3.7 4,000 14,800 - BANCO DE ORO UNIV. BANK BDO 34.00 34.50 35.00 35 34 34? 377,500 12,923,600 ( 1,750,000) BANK OF THE PHIL. ISLANDS BPI 62.00 62.50 62.00 62.5 62 62.5? 2,189,000 136,261,250 ( 40,793,100) CHINA BANKING CORP. CHIB 680.0 685.0 685.0 685 685 685? 1,300 890,500 - CHINATRUST COMM. BANK CHTR 17.75 - - - - - - - - CITYSTATE SAVINGS BANK CSB 11.50 19.00 19.00 19 19 19 600 11,400 - EXPORT AND IND. BANK, INC EIB .4600 .4700 .4700 .47 .46 .47 14,870,000 6,948,600 1,732,000 EQUITABLE PCI BANK, INC. EPCI 74.50 75.00 75.50 76 73 75? 725,700 53,537,600 ( 7,335,650) INTERNATIONAL EXCH. BANK IBNK 30.50 31.00 30.50 30.5 30.5 30.5? 51,300 1,564,650 - METROPOLITAN BANK & TRUST MBT 38.50 39.00 38.50 39 38 39? 1,108,500 42,827,900 938,600 PHIL. BANK OF COMM. "A" PBC 55.00 64.00 55.00 55 55 55? 700 38,500 - PHILIPPINE NATIONAL BANK PNB 33.00 34.00 34.00 34 34 34 12,300 418,200 - PHIL. SAVINGS BANK PSB 39.50 40.00 40.00 40 40 40 10,000 400,000 - PHILIPPINE TRUST CO. PTC 40.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 13.00 13.25 13.25 13.25 13.25 13.25 12,000 159,000 - SECURITY BANK CORPORATION SECB 43.00 43.50 44.50 44.5 42.5 43.5? 36,800 1,590,200 ( 43,000) UNION BANK OF THE PHIL. UBP 36.50 37.50 36.50 36.5 36.5 36.5? 16,900 616,850 - **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 1.76 1.96 - - - - - - - BANKARD, INC. BKD .8000 .8900 - - - - - - - FIRST ABACUS FINANCIAL FAF .4200 .5500 - - - - - - - FILIPINO FUND, INC FFI 3.50 3.90 - - - - - - - FIRST METRO INVEST. CORP FMIC 27.00 27.50 27.00 28 27 27.5? 55,200 1,506,900 - MANULIFE FINANCIAL CORP. MFC 3210 3220 3200 3210 3200 3210? 400 1,281,500 - PCI LEASING & FIN., INC. PCIL 1.00 1.02 1.00 1.02 1 1.02? 130,000 130,600 - PHIL. STOCK EXCHANGE INC. PSE 168.0 170.0 166.0 170 166 170? 6,760 1,137,170 598,570 SUN LIFE FINANCIAL, INC. SLF 2155 2185 2150 2185 2150 2185 300 646,400 - IVANTAGE CORPORATION V .9400 .9500 .9500 .97 .94 .95? 3,760,000 3,573,900 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** FIRST GEN CORPORATION FGEN 44.00 45.00 44.50 45 44.5 45 144,500 6,459,750 ( 216,700) FIRST PHIL HLDGS CORP FPH 46.00 46.50 45.50 46.5 45.5 46.5? 1,123,300 51,987,400 23,929,650 MANILA ELECTRIC CO. "A" MER 13.25 13.50 13.00 13.25 12.75 13.25? 102,300 1,333,825 - MANILA ELECTRIC CO. "B" MERB 20.25 20.50 20.00 20.75 19.75 20.5? 659,300 13,316,225 2,003,500 MANILA WATER CO., INC. MWC 6.50 6.60 6.50 6.6 6.5 6.6? 5,218,000 34,405,600 6,484,900 PETRON CORPORATION PCOR 4.35 4.40 4.40 4.45 4.35 4.4 6,355,000 28,014,650 ( 7,744,000) EAST ASIA POWER RES. CORP PWR .2000 .2200 - - - - - - - SALCON POWER CORPORATION SPC 1.44 1.80 - - - - - - - TRANS-ASIA OIL AND ENERGY TA .9300 .9400 .9300 .93 .93 .93 530,000 492,900 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.50 3.60 - - - - - - - CADP GROUP CORPORATION CAC 1.40 2.00 1.80 1.8 1.8 1.8? 2,000 3,600 - CEN AZUCAR DE TARLAC CAT - 4.90 - - - - - - - COSMOS BOTTLING CORP. CBC 2.00 - - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 18.75 19.00 - - - - - - - JOLLIBEE FOODS CORP. JFC 35.50 36.00 36.00 36 35.5 36 222,700 7,935,700 ( 2,195,500) PANCAKE HOUSE, INC. PCKH 4.10 4.15 4.00 4.1 4 4.1? 863,000 3,491,300 727,000 SAN MIGUEL PURE FOODS "A" PF - 83.50 - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM .7300 .7700 .7000 .74 .7 .74? 500,000 364,000 - ROXAS HOLDINGS, INC. ROX 2.55 2.60 2.46 2.55 2.46 2.55? 1,402,000 3,543,150 1,217,700 SWIFT FOOD, INC. SFI .1900 .2200 .1900 .19 .19 .19 120,000 22,800 - SAN MIGUEL CORP. "A" SMC 60.00 60.50 60.00 60.5 58.5 60.5 370,600 22,101,250 - SAN MIGUEL CORP. "B" SMCB 80.50 81.00 81.00 81 79 81? 253,400 20,362,700 ( 5,240,700) TANDUAY HOLDINGS, INC. TDY 3.00 3.60 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - UNIVERSAL ROBINA CORP. URC 17.50 17.75 18.00 18 17.75 17.75? 2,174,100 38,849,125 - VITARICH CORPORATION VITA .2500 .2900 .2600 .29 .26 .29 2,190,000 611,100 113,100 **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** SOUTHEAST ASIAN CEMENT CMT .3000 .3100 .3100 .31 .3 .31? 250,000 75,400 - ENGINEERING EQUIP. INC. EEI 1.44 1.46 1.46 1.46 1.42 1.46? 2,065,000 2,978,880 - FORTUNE CEMENT CORP. FCC .7200 .9000 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 4.00 4.10 4.10 4.1 4 4? 5,045,000 20,464,150 6,012,100 PHIL NAT'L CONST. CORP. PNC 2.85 3.20 - - - - - - - REPUBLIC CEMENT CORP. RCM .6100 1.00 - - - - - - - **** CHEMICALS **** CORRO-COAT, INC. COAT 1.26 - 1.26 1.3 1.26 1.3? 30,000 38,400 - EURO-MED LAB. PHIL., INC. EURO 2.70 2.75 2.70 2.75 2.7 2.75? 2,000 5,450 2,750 INTERPHIL LABS INC. "A" ILI .7200 .9500 - - - - - - - INTERPHIL LABS INC. "B" ILIB .7900 1.10 - - - - - - - METRO ALLIANCE HOLDINGS MAH .2600 .4400 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .2500 .4000 - - - - - - - MABUHAY VINYL CORP. MVC .7100 .7300 - - - - - - - PRYCE CORPORATION PPC .2400 .3400 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI - 1.80 - - - - - - - GLOBAL EQUITIES, INC. GEI .0675 .0700 .0675 .0675 .0675 .0675 200,000 13,500 - MACONDRAY PLASTICS, INC. MRAY 2.80 4.00 3.00 3 3 3? 40,000 120,000 - PICOP RESOURCES, INC. PCP .0725 .0800 - - - - - - - PANASONIC MFG PHIL CORP PMPC 6.50 7.20 - - - - - - - STENIEL MANUFACTURING STN .4200 .4700 .4400 .44 .44 .44? 280,000 123,200 - H O L D I N G F I R M S **** HOLDING FIRMS **** ATOK-BIG WEDGE CO., INC. AB 5.50 13.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0065 .0070 .0070 .007 .0065 .007? 155,000,000 1,045,000 - ABACUS CON RES & HDG B ABAB .0075 .0080 .0075 .0075 .0075 .0075? 3,000,000 22,500 - ATOK-BIG WEDGE.,INC. B ABB - 12.00 - - - - - - - AYALA CORPORATION AC 355.0 357.5 355.0 357.5 352.5 355 206,490 73,348,525 39,081,850 ALSONS CONS. RES., INC. ACR .5100 .5300 - - - - - - - ABOITIZ EQUITY VENTURES AEV 5.10 5.20 5.10 5.2 5.1 5.1? 1,722,000 8,854,500 - ALLIANCE GLOBAL GROUP INC AGI 10.00 11.75 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0230 .0240 .0230 .023 .023 .023 1,000,000 23,000 - A. SORIANO CORPORATION ANS 2.50 2.55 2.55 2.55 2.55 2.55 5,300,000 13,515,000 12,750,000 APC GROUP, INC. APC .2150 .2250 .2250 .225 .22 .22 3,100,000 682,500 ( 462,500) ALCORN GOLD RES. CORP. APM .0065 .0070 .0065 .0065 .0065 .0065 16,000,000 104,000 - ANGLO PHIL HOLDINGS CORP. APO .8600 .8900 .8700 .87 .87 .87? 100,000 87,000 - ATN HOLDINGS, INC. ATN 1.50 1.60 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.70 1.80 - - - - - - - BAGUIO GOLD HOLDINGS CORP B .7100 .9000 - - - - - - - BALABAC RESOURCES & HLDGS BAL .4200 .6900 - - - - - - - BACNOTAN CONS INDUS INC. BCI 9.10 9.20 8.90 9.2 8.9 9.2? 69,000 622,700 - BHI HOLDINGS, INC. BH 126.0 300.0 - - - - - - - BENPRES HOLDINGS CORP. BPC 1.00 1.02 .9900 1 .99 1? 2,920,000 2,906,700 396,000 DMCI HOLDINGS, INC. DMC 3.40 3.45 3.40 3.55 3.4 3.45? 10,098,000 35,244,250 3,421,300 FIL-ESTATE CORPORATION FC .1550 .2100 - - - - - - - FILINVEST DEV. CORP. FDC 2.90 2.95 2.95 2.95 2.9 2.9? 855,000 2,491,000 - F&J PRINCE HOLDINGS CORP. FJP .5400 .8900 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .6000 .9200 - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 65.00 70.00 - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.24 1.32 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 5.80 5.90 5.80 5.9 5.7 5.9? 441,000 2,551,800 ( 580,000) KEPPEL HOLDINGS KPH .8000 1.20 - - - - - - - KEPPEL HOLDINGS "B" KPHB .8100 1.50 - - - - - - - MEDCO HOLDINGS MED .2250 .2350 .2450 .245 .245 .245 20,000 4,900 - MABUHAY HOLDINGS CORP. MHC .1400 .1800 - - - - - - - MAGNUM HOLDINGS, INC MHI - 1.02 - - - - - - - MULTITECH INV. CORP. MIC .2700 .3000 .2600 .27 .26 .27 320,000 86,300 - PACIFICA PA .0100 .0110 .0100 .01 .01 .01? 900,000 9,000 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .2450 .2500 .2450 .25 .245 .245 1,740,000 427,300 - PRIME MEDIA HOLDINGS, INC PRIM .9200 1.00 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.50 1.70 - - - - - - - SOLID GROUP, INC. SGI .5100 .5500 .5100 .51 .51 .51? 100,000 51,000 - SINOPHIL CORPORATION SINO .1350 .1400 .1400 .145 .14 .14 8,890,000 1,245,650 ( 1,400) SM INVESTMENTS CORP. SM 227.0 229.0 228.0 229 225 229? 1,138,300 259,100,140 ( 140,649,480) SOUTH CHINA RESOURCES INC SOC .7100 .7700 .7100 .71 .71 .71? 210,000 149,100 ( 7,100) SEAFRONT RESOURCES CORP. SPM .4000 .4600 - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .0550 .0575 .0575 .0575 .055 .055? 2,100,000 120,250 ( 5,750) VIVANT CORPORATION VVT .7300 .9000 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1200 .1250 - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 11.00 11.25 10.75 11.25 10.75 11.25? 14,663,700 161,204,650 56,697,800 ARANETA PROPERTIES, INC. ARA .3100 .3400 - - - - - - - BELLE CORPORATION BEL 1.12 1.14 1.12 1.14 1.1 1.14? 14,460,000 16,300,180 4,500,200 A BROWN COMPANY, INC. BRN .9200 - - - - - - - - CITYLAND DEVELOPMENT CORP CDC 1.30 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .2900 .3000 .2800 .29 .28 .29? 2,300,000 663,000 - CEBU HOLDINGS, INC. CHI 1.88 1.92 1.84 1.92 1.84 1.92? 2,526,000 4,763,320 3,207,400 C & P HOMES, INC. CMP 1.72 1.80 1.82 1.82 1.78 1.8? 35,000 62,840 - CEBU PROP. VENT. "A" CPV 1.00 1.08 1.08 1.08 1.08 1.08 1,000 1,080 - CEBU PROP. VENT "B" CPVB 1.00 1.10 - - - - - - - CYBER BAY CORPORATION CYBR .2050 .2100 .2100 .21 .21 .21 1,200,000 252,000 - EIB REALTY DEVELOPERS INC EIBR .2200 .2400 .2400 .24 .24 .24 180,000 43,200 - EMPIRE EAST LAND INC. ELI .6300 .6400 .6400 .65 .64 .64 17,840,000 11,486,500 ( 64,000) EDSA PROP. HOLDINGS, INC. EPHI .5800 .7600 - - - - - - - EVER-GOTESCO RESOURCES EVER .0270 .0290 - - - - - - - FAIRMONT HOLDINGS, INC. FAIR .6700 .6900 - - - - - - - FILINVEST LAND, INC. FLI 1.28 1.30 1.32 1.32 1.28 1.28? 7,908,000 10,244,520 712,000 GOTESCO LAND, INC. GO .0625 .0850 - - - - - - - GOTESCO LAND, INC."B" GOB .0550 .0600 - - - - - - - HIGHLANDS PRIME, INC. HP 3.10 3.50 3.10 3.5 3 3.5? 1,710,000 5,784,250 - INTERPORT RES. IRC .0040 .0048 .0048 .0048 .0048 .0048 3,000,000 14,400 - INTERPORT RES. "B" IRCB .0040 .0050 - - - - - - - KEPPEL PHILS. PROP., INC. KEP .5000 .7900 - - - - - - - KUOK PHIL. PROPERTIES KPP .2250 .2300 .2250 .225 .225 .225 1,100,000 247,500 164,250 FIL-ESTATE LAND, INC. LND .5500 .5600 .5500 .56 .55 .56 1,470,000 814,600 - MARSTEEL CONS. INC. "A" MC .0150 .0200 .0160 .016 .016 .016 2,000,000 32,000 - MARSTEEL CONS., INC. "B" MCB .0150 .0210 - - - - - - - MEGAWORLD CORPORATION MEG 1.50 1.52 1.50 1.52 1.48 1.52? 8,547,000 12,849,940 5,363,940 METRO PACIFIC CORP. MPC .2600 .2700 .2600 .28 .26 .27? 73,430,000 19,800,900 ( 1,485,000) MRC ALLIED IND., INC. MRC .2700 .2900 .2800 .29 .27 .29? 580,000 157,500 - PHILIPPINE ESTATES CORP. PHES .1200 .1800 - - - - - - - POLAR PROPERTY HOLDINGS PO 1.42 1.80 - - - - - - - ROBINSONS LAND CORP. RLC 7.90 8.00 8.00 8 7.9 7.9? 437,000 3,456,000 56,000 PHIL REALTY AND HOLDINGS RLT .2700 .2800 .2800 .3 .28 .28 3,320,000 941,600 - SM DEVELOPMENT CORP. SMDC 1.52 1.54 1.54 1.54 1.54 1.54 3,000 4,620 - SM PRIME HOLDINGS, INC. SMPH 7.80 7.90 7.90 8 7.8 7.9? 7,416,000 58,387,100 2,306,800 UNIWIDE HOLDINGS, INC. UW .1250 .1350 .1350 .135 .125 .13? 7,310,000 940,300 - ZIPPORAH RLTY HLDGS INC ZIP .1400 - - - - - - - - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 11.75 12.25 11.50 12.25 11.5 12.25? 245,300 2,939,400 - MANILA BULLETIN PUB. CORP MB 1.34 1.36 1.36 1.36 1.36 1.36 1,000 1,360 - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL .9700 .9900 .9800 .99 .96 .99? 1,760,000 1,710,100 - GLOBE TELECOM, INC. GLO 875.0 880.0 880.0 885 880 880 74,250 65,390,000 31,022,250 PILIPINO TEL. CORP. PLTL 2.80 2.85 2.95 3 2.8 2.85? 8,660,000 24,966,050 57,000 PHIL. LONG DIS TEL CO. TEL 1920 1925 1910 1930 1910 1925? 242,040 465,427,950 78,138,600 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1850 .1900 .1900 .19 .19 .19 150,000 28,500 - DIVERSIFIED FIN. NETWORK DFNN - 3.40 - - - - - - - IMPERIAL RES. IMP .0110 .0130 - - - - - - - IONICS, INC. ION 1.28 1.36 - - - - - - - IPVG CORP. IPVG - 2.50 - - - - - - - ISLAND INFO AND TECH INC. IS .0450 .0470 - - - - - - - ISM COMMUNICATIONS CORP. ISM .0490 .0500 .0490 .05 .049 .05 800,000 39,800 - MUSIC SEMICONDUCTORS CORP MUSX 1.10 1.12 1.12 1.12 1.12 1.12? 10,000 11,200 ( 11,200) TRANSPACIFIC BROADBAND TBGI 1.00 1.40 - - - - - - - PHILWEB CORPORATION WEB .0240 .0250 .0240 .025 .024 .025 208,500,000 5,069,700 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 2.50 2.55 2.40 2.6 2.4 2.55? 989,000 2,484,600 755,000 ABOITIZ TRANS. SYS. CORP. ATS 1.66 1.68 - - - - - - - INT'L CONTAINER TERM'L SV ICT 11.00 11.25 11.25 11.25 11.25 11.25 725,500 8,161,875 3,375,000 KEPPEL PHILS. MARINE, INC KPM .9700 .9900 - - - - - - - LORENZO SHIPPING CORP. LSC 1.28 1.38 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 3.35 4.50 3.40 3.4 3.4 3.4 922,000 3,134,800 - GRAND PLAZA HOTEL CORP. GPH 26.00 - - - - - - - - LEISURE & RESORTS CORP. LR 1.78 1.80 1.80 1.8 1.78 1.78 800,000 1,430,920 - MANILA JOCKEY CLUB MJC 3.00 3.05 3.00 3 3 3? 5,000 15,000 - PREMIERE ENT. PROD., INC. PEP .2800 .3000 .2800 .3 .28 .3? 1,150,000 325,000 - PHILIPPINE RACING CLUB PRC 3.05 3.15 - - - - - - - WATERFRONT PHILS., INC. WPI .4400 .4500 .4400 .44 .43 .44? 1,560,000 673,800 411,800 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 9.00 9.40 9.10 9.1 9.1 9.1? 5,000 45,500 - FAR EASTERN UNIVERSITY FEU 650.0 750.0 645.0 645 645 645? 2,850 1,838,250 - IPEOPLE, INC IPO 3.20 3.25 - - - - - - - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 1.94 3.20 - - - - - - - JARDINE DAVIES, INC. JDI 16.00 23.00 - - - - - - - MACROASIA CORPORATION MAC 1.98 2.00 2.08 2.1 2 2? 1,021,000 2,070,220 - PAXYS, INC. PAX 9.00 9.10 8.80 9.1 8.8 9? 2,540,000 22,882,100 ( 2,334,700) PRIME GAMING PHILS., INC. PGPI - 44.00 - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC .7000 1.16 1.04 1.04 1.04 1.04? 4,000 4,160 - PHILIPPINE SEVEN CORP. SEVN 1.70 2.22 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 1.24 1.26 1.22 1.28 1.22 1.26? 1,564,000 1,964,460 - APEX MINING CO., INC "B" APXB 1.34 1.40 1.38 1.5 1.3 1.36? 193,000 264,800 - ABRA MINING & INDUSTRIAL AR .0065 .0070 .0065 .0065 .0065 .0065 130,000,000 845,000 - ATLAS CONS. MIN & DEV'T AT 6.70 6.80 6.80 6.8 6.8 6.8 748,000 5,086,400 - BENGUET CORP. "A" BC 7.60 7.80 7.90 7.9 7.6 7.6 33,000 257,400 - BENGUET CORP. "B" BCB 25.00 28.00 25.00 25 25 25? 700 17,500 ( 17,500) DIZON COPPER SILVER MINES DIZ 1.40 1.52 - - - - - - - LEPANTO CONS MNG. CO. "A" LC .2250 .2300 .2200 .23 .215 .23? 46,330,000 10,325,700 - LEPANTO CONS. MNG. CO "B" LCB .2600 .2700 .2600 .28 .26 .27? 26,340,000 7,144,900 1,350,000 MANILA MINING CORP. "A" MA .0190 .0200 .0190 .021 .019 .02? 608,200,000 12,034,500 - MANILA MINING CORP. "B" MAB .0280 .0290 .0260 .029 .026 .028? 513,700,000 14,068,500 337,100 OMICO CORPORATION OM .0050 .0060 .0055 .0055 .0055 .0055 68,000,000 374,000 - PHILEX MINING CORP. "A" PX 2.65 2.70 2.65 2.7 2.65 2.7? 11,960,000 32,114,550 - PHILEX MINING CORP. "B" PXB 2.70 2.75 2.70 2.75 2.65 2.7? 13,056,000 35,056,850 ( 12,403,350) SEMIRARA MINING CORP. SCC 25.50 26.00 25.50 26 25.5 26? 153,500 3,914,300 ( 1,711,100) UNITED PARAGON MINING CO. UPM .3000 .3100 .3100 .32 .31 .31? 1,050,000 330,000 - VULCAN IND'L VUL .3100 .3300 .3300 .33 .32 .32 600,000 193,000 ( 160,000) **** OIL **** BASIC CONSOLIDATED, INC. BSC .2500 .2600 .2500 .26 .25 .26? 1,570,000 397,800 - ORIENTAL PET. & MIN. "A" OPM .0075 .0080 .0075 .008 .0075 .008? 159,000,000 1,271,500 - ORIENTAL PET. & MIN. "B" OPMB .0085 .0090 .0085 .0085 .0085 .0085 15,000,000 127,500 - THE PHILODRILL CORP. "A" OV .5000 .5100 .5100 .51 .51 .51? 40,000 20,400 - THE PHILODRILL CORP. "B" OVB .5000 .5500 - - - - - - - PETROENERGY RES. CORP. PERC 3.70 4.00 3.90 3.9 3.75 3.75? 30,000 113,800 - P R E F E R R E D ATS CORP. - PREFERRED ATSP 1.92 4.80 - - - - - - - DMCI HOLDINGS, INC- PREF. DMCP 1400 - - - - - - - - PLDT (10% PREF) SERIES C TELC 10.00 - - - - - - - - PLDT (10% PREF) SERIES J TELJ - - 10.50 10.5 10.5 10.5 100 1,050 - PLDT (10% PREF) SERIES L TELL 10.25 - - - - - - - - PLDT (10% PREF) SERIES M TELM 10.25 - - - - - - - - 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 10.75 - - - - - - - - PLDT 10% PREF SERIES "AA" TLAA 10.75 11.00 - - - - - - - PLDT 10% PREF SERIES "BB" TLBB 10.50 - - - - - - - - PLDT 10% PREF SERIES "CC" TLCC 10.50 - - - - - - - - PLDT 10% PREF SERIES "DD" TLDD 10.50 - - - - - - - - PLDT 10% PREF SERIES "EE" TLEE 10.50 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 11.75 12.00 11.50 12 11.5 11.75 452,400 5,286,325 657,300 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 SQL*WIZARD, INC. WIZ .8000 1.00 - - - - - - - S T O C K P R I C E I N D I C E S - - - - - - - - - - - - - - - - - Financial 700.74 UP 0.45 23,369,260 266,479,520.00 Industrial 3,058.66 UP 1.43 30,142,200 257,114,055.00 Holding Firms 1,091.43 UP 6.80 215,229,790 402,692,115.00 Property 913.43 UP 25.47 171,436,700 308,452,000.00 Service 1,071.01 UP 5.91 230,963,320 2,129,736,085.00 Mining & Oil 3,566.49 UP 165.11 1,597,568,200 125,922,860.00 All Shares Index 1,352.53 UP 7.56 Composite 2,195.95 UP 15.31 GRAND TOTALS : 2,268,709,470 3,490,396,635.00 SPECIAL BLOCK SALES: PHIL. LONG DIS TEL CO. 796,380 @ P1910 (P 1,521,085,800.00) --------------------- TOTAL (P 1,521,085,800.00) %MKT 43.58 ===================== NO. OF ADVANCES: 58 NO. OF DECLINES: 29 NO. OF UNCHANGED: 50 NO. OF TRADED ISSUES: 137 NO. OF TRADES: 5,443 OPEN HIGH LOW Financial 700.64 702.50 696.37 Industrial 3,052.31 3,058.66 3,024.27 Holding Firms 1,084.63 1,092.02 1,080.89 Property 887.96 913.43 887.96 Service 1,066.85 1,073.32 1,066.85 Mining & Oil 3,463.32 3,594.58 3,453.15 All Shares 1,345.47 1,352.53 1,342.74 Composite 2,181.46 2,195.95 2,178.85 ODD LOTS VOLUME : 1,662,074 ODD LOTS VALUE : 369,495.60 MAIN BOARD CROSS VOLUME : 32,487,060 MAIN BOARD CROSS VALUE : 323,176,475.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 2,399,776,964.40 TOTAL FOREIGN SELLING : P 2,336,492,556.70 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 ****