PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Tuesday 4/04/2006 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 3.60 3.70 3.60 3.7 3.6 3.7? 23,000 84,800 ( 74,000) BANCO DE ORO UNIV. BANK BDO 34.50 35.00 35.00 35 35 35 265,600 9,296,000 1,295,000 BANK OF THE PHIL. ISLANDS BPI 61.50 62.00 62.00 62.5 62 62 800,300 49,631,650 ( 68,200) CHINA BANKING CORP. CHIB 710.0 720.0 710.0 710 710 710 3,030 2,151,300 - CHINATRUST COMM. BANK CHTR 17.75 - - - - - - - - CITYSTATE SAVINGS BANK CSB 11.50 19.00 19.00 19 19 19 300 5,700 - EXPORT AND IND. BANK, INC EIB .4600 .4700 .4900 .49 .46 .46? 12,550,000 5,861,400 788,000 EQUITABLE PCI BANK, INC. EPCI 71.00 71.50 71.00 71.5 70 71.5? 451,700 31,876,500 ( 6,528,600) INTERNATIONAL EXCH. BANK IBNK 32.50 33.00 32.00 32.5 32 32.5? 31,500 1,019,700 ( 65,000) METROPOLITAN BANK & TRUST MBT 38.00 38.50 39.00 39 38 38.5? 520,800 20,049,800 3,759,700 PHIL. BANK OF COMM. "A" PBC 51.00 55.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 32.50 33.50 33.00 33 33 33? 8,000 264,000 - PHIL. SAVINGS BANK PSB 38.00 40.00 40.00 40 40 40 2,000 80,000 - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 13.25 13.50 13.50 13.5 13.25 13.5? 58,300 784,550 - SECURITY BANK CORPORATION SECB 43.00 43.50 43.00 43 43 43 261,700 11,253,100 ( 2,150,000) UNION BANK OF THE PHIL. UBP 37.00 37.50 36.00 36 36 36? 2,400 86,400 - **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 1.76 1.96 - - - - - - - BANKARD, INC. BKD .8000 .8900 - - - - - - - FIRST ABACUS FINANCIAL FAF .4100 .5400 - - - - - - - FILIPINO FUND, INC FFI 3.50 3.90 - - - - - - - FIRST METRO INVEST. CORP FMIC 27.00 27.50 27.50 28 27.5 27.5? 11,000 307,500 - MANULIFE FINANCIAL CORP. MFC 3150 - 3160 3160 3160 3160? 250 790,000 - PCI LEASING & FIN., INC. PCIL .9900 1.00 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 176.0 180.0 - - - - - - - SUN LIFE FINANCIAL, INC. SLF 2140 2150 - - - - - - - IVANTAGE CORPORATION V 1.04 1.06 .9300 1.06 .93 1.06? 19,940,000 20,260,700 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** FIRST GEN CORPORATION FGEN 43.00 44.50 43.00 44.5 43 44.5? 76,100 3,293,600 388,000 FIRST PHIL HLDGS CORP FPH 46.00 46.50 46.50 46.5 46 46? 942,800 43,413,900 10,718,300 MANILA ELECTRIC CO. "A" MER 14.50 15.25 13.50 14.5 13.5 14.5? 96,200 1,362,300 - MANILA ELECTRIC CO. "B" MERB 21.25 21.50 21.00 21.5 21 21.25? 631,000 13,403,750 1,763,750 MANILA WATER CO., INC. MWC 6.30 6.40 6.50 6.5 6.3 6.4? 7,495,000 48,270,700 ( 10,500,100) PETRON CORPORATION PCOR 4.30 4.35 4.25 4.35 4.25 4.3 2,118,000 9,096,700 ( 3,565,850) EAST ASIA POWER RES. CORP PWR .2050 .2200 .2100 .21 .21 .21? 250,000 52,500 - SALCON POWER CORPORATION SPC 1.08 2.20 - - - - - - - TRANS-ASIA OIL AND ENERGY TA .9200 .9300 .9200 .92 .92 .92? 110,000 101,200 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.50 3.65 - - - - - - - CADP GROUP CORPORATION CAC 1.50 2.00 - - - - - - - CEN AZUCAR DE TARLAC CAT - 4.90 2.00 2 2 2? 2,000 4,000 - COSMOS BOTTLING CORP. CBC 2.00 - - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 19.25 20.00 18.75 19 18.75 19? 3,700 70,000 - JOLLIBEE FOODS CORP. JFC 36.50 37.00 35.50 36.5 35.5 36.5? 199,000 7,165,050 ( 2,178,650) PANCAKE HOUSE, INC. PCKH 4.05 4.10 4.10 4.15 4.05 4.05? 219,000 892,050 646,850 SAN MIGUEL PURE FOODS "A" PF 56.00 83.50 - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 74.50 - - - - - - - - RFM CORPORATION RFM .7100 .7400 .7100 .71 .7 .71? 490,000 346,200 - ROXAS HOLDINGS, INC. ROX 2.50 2.55 2.55 2.55 2.5 2.5? 386,000 978,150 507,500 SWIFT FOOD, INC. SFI .1900 .2200 .1900 .19 .19 .19 140,000 26,600 - SAN MIGUEL CORP. "A" SMC 60.00 60.50 60.00 60.5 60 60.5 85,100 5,114,500 - SAN MIGUEL CORP. "B" SMCB 78.50 79.00 80.50 80.5 78.5 79? 379,900 30,222,250 ( 4,017,250) TANDUAY HOLDINGS, INC. TDY 3.10 3.50 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - UNIVERSAL ROBINA CORP. URC 17.50 18.00 17.50 17.75 17.5 17.75 317,000 5,626,000 - VITARICH CORPORATION VITA .2600 .2800 .2900 .29 .26 .26? 2,120,000 585,300 130,000 **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA - - 7.00 7 7 7? 15,000 105,000 - SOUTHEAST ASIAN CEMENT CMT .3000 .3100 .3000 .31 .3 .31? 5,420,000 1,639,000 403,000 ENGINEERING EQUIP. INC. EEI 1.44 1.46 1.46 1.46 1.44 1.44? 410,000 598,400 - FORTUNE CEMENT CORP. FCC .7200 .8500 .7200 .72 .72 .72? 20,000 14,400 - FEDERAL CHEMICALS, INC. FED - 6.00 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 4.10 4.15 4.00 4.1 4 4.1? 1,072,000 4,323,000 1,925,500 PHIL NAT'L CONST. CORP. PNC 2.85 3.25 - - - - - - - REPUBLIC CEMENT CORP. RCM - .9800 - - - - - - - **** CHEMICALS **** CORRO-COAT, INC. COAT 1.26 1.30 - - - - - - - EURO-MED LAB. PHIL., INC. EURO 2.70 2.75 2.70 2.7 2.7 2.7? 12,000 32,400 - INTERPHIL LABS INC. "A" ILI .7200 .9500 - - - - - - - INTERPHIL LABS INC. "B" ILIB .7900 1.10 - - - - - - - METRO ALLIANCE HOLDINGS MAH .2600 .4300 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .2400 .4200 - - - - - - - MABUHAY VINYL CORP. MVC .6800 .7300 - - - - - - - PRYCE CORPORATION PPC .2400 .3400 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI - 1.80 - - - - - - - GLOBAL EQUITIES, INC. GEI .0675 .0700 - - - - - - - MACONDRAY PLASTICS, INC. MRAY 2.80 4.40 - - - - - - - PICOP RESOURCES, INC. PCP .0725 .0750 .0750 .075 .0725 .0725 2,300,000 167,500 - PANASONIC MFG PHIL CORP PMPC 6.50 7.00 - - - - - - - STENIEL MANUFACTURING STN .4000 .4300 .4200 .43 .42 .43? 130,000 54,900 - 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 .0070 .0075 .0070 .008 .007 .0075? 171,000,000 1,240,000 - ABACUS CON RES & HDG B ABAB .0080 .0085 .0080 .0085 .008 .0085? 22,000,000 186,000 - ATOK-BIG WEDGE.,INC. B ABB - 12.00 - - - - - - - AYALA CORPORATION AC 355.0 357.5 355.0 357.5 352.5 357.5? 59,610 21,256,500 8,703,400 ALSONS CONS. RES., INC. ACR .5000 .5200 .5000 .51 .5 .51 180,000 90,800 - ABOITIZ EQUITY VENTURES AEV 5.00 5.10 5.00 5 5 5? 495,000 2,475,000 ( 1,600,000) ALLIANCE GLOBAL GROUP INC AGI 10.00 11.75 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0230 .0240 - - - - - - - A. SORIANO CORPORATION ANS 2.50 2.55 2.55 2.6 2.55 2.55 283,000 721,700 - APC GROUP, INC. APC .2000 .2050 .2100 .21 .195 .2? 6,260,000 1,270,500 ( 304,000) ALCORN GOLD RES. CORP. APM .0060 .0070 - - - - - - - ANGLO PHIL HOLDINGS CORP. APO .8600 .8800 - - - - - - - ATN HOLDINGS, INC. ATN 1.52 1.76 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.70 2.60 - - - - - - - BAGUIO GOLD HOLDINGS CORP B .7200 .9000 - - - - - - - BALABAC RESOURCES & HLDGS BAL .6000 .7000 - - - - - - - BACNOTAN CONS INDUS INC. BCI 8.70 9.00 9.00 9 9 9 1,000 9,000 - BHI HOLDINGS, INC. BH 126.0 300.0 - - - - - - - BENPRES HOLDINGS CORP. BPC 1.00 1.02 1.02 1.04 1.02 1.02 10,173,000 10,389,260 5,767,080 DMCI HOLDINGS, INC. DMC 3.40 3.45 3.45 3.45 3.4 3.45 2,044,000 7,007,600 742,900 FIL-ESTATE CORPORATION FC .2100 .2600 .2500 .25 .25 .25? 50,000 12,500 - FILINVEST DEV. CORP. FDC 2.80 2.85 2.85 2.85 2.8 2.85 857,000 2,437,450 - F&J PRINCE HOLDINGS CORP. FJP .6000 .9000 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .6000 - - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 47.50 70.00 - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.26 1.28 1.24 1.26 1.24 1.26? 496,000 620,040 - J.G. SUMMIT HOLDINGS, INC JGS 5.70 5.80 5.80 5.8 5.8 5.8? 36,000 208,800 - KEPPEL HOLDINGS KPH .8000 1.20 - - - - - - - KEPPEL HOLDINGS "B" KPHB .8100 1.50 - - - - - - - MEDCO HOLDINGS MED .2150 .2300 .2300 .23 .22 .23? 140,000 31,200 - MABUHAY HOLDINGS CORP. MHC .1400 .1800 - - - - - - - MAGNUM HOLDINGS, INC MHI - 1.02 - - - - - - - MULTITECH INV. CORP. MIC .2700 .2900 .2700 .27 .27 .27 160,000 43,200 - PACIFICA PA .0100 .0110 - - - - - - - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .2350 .2400 .2400 .24 .24 .24 4,760,000 1,142,400 - PRIME MEDIA HOLDINGS, INC PRIM .9400 1.00 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.52 1.70 - - - - - - - SOLID GROUP, INC. SGI .5300 .5500 .5400 .55 .54 .55? 110,000 59,500 - SINOPHIL CORPORATION SINO .1300 .1350 .1350 .135 .13 .135 5,810,000 759,350 - SM INVESTMENTS CORP. SM 227.0 228.0 228.0 228 228 228 49,880 11,372,640 1,092,120 SOUTH CHINA RESOURCES INC SOC .7100 .9800 - - - - - - - SEAFRONT RESOURCES CORP. SPM .3800 .4200 .4000 .4 .4 .4? 140,000 56,000 - UNIOIL RES. & HOLDINGS CO UNI .0550 .0575 .0550 .055 .055 .055 400,000 22,000 - VIVANT CORPORATION VVT .7300 .9000 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1200 .1300 .1250 .13 .125 .13? 780,000 97,550 - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 11.25 11.50 11.25 11.5 11 11.5 2,156,200 24,278,275 17,861,850 ARANETA PROPERTIES, INC. ARA .3300 .3600 - - - - - - - BELLE CORPORATION BEL 1.10 1.12 1.12 1.12 1.1 1.12 6,795,000 7,561,820 880,000 A BROWN COMPANY, INC. BRN .9200 .9900 - - - - - - - CITYLAND DEVELOPMENT CORP CDC 1.40 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .2700 .2800 - - - - - - - CEBU HOLDINGS, INC. CHI 1.86 1.88 1.90 1.9 1.86 1.86? 261,000 489,660 - C & P HOMES, INC. CMP 1.66 1.70 1.80 1.8 1.66 1.66? 15,000 25,040 - CEBU PROP. VENT. "A" CPV .9000 1.00 - - - - - - - CEBU PROP. VENT "B" CPVB .9000 1.02 - - - - - - - CYBER BAY CORPORATION CYBR .2000 .2050 .2050 .205 .2 .205 3,990,000 806,500 - EIB REALTY DEVELOPERS INC EIBR .2100 .2500 - - - - - - - EMPIRE EAST LAND INC. ELI .6400 .6500 .6500 .65 .64 .64 8,050,000 5,154,000 - EDSA PROP. HOLDINGS, INC. EPHI .5800 .7600 - - - - - - - EVER-GOTESCO RESOURCES EVER .0250 .0290 .0250 .025 .025 .025? 100,000 2,500 - FAIRMONT HOLDINGS, INC. FAIR .6400 .6700 .6700 .67 .65 .65? 280,000 182,600 65,000 FILINVEST LAND, INC. FLI 1.30 1.32 1.32 1.32 1.3 1.3 7,933,000 10,317,500 7,866,100 GOTESCO LAND, INC. GO .0625 .0700 - - - - - - - GOTESCO LAND, INC."B" GOB .0575 .1000 - - - - - - - HIGHLANDS PRIME, INC. HP 3.15 3.35 3.00 3.35 3 3.1? 50,000 156,500 - INTERPORT RES. IRC .0038 .0050 - - - - - - - INTERPORT RES. "B" IRCB .0040 .0050 - - - - - - - KEPPEL PHILS. PROP., INC. KEP .6000 .7500 - - - - - - - KUOK PHIL. PROPERTIES KPP .2200 .2250 .2250 .225 .22 .225 900,000 202,000 - CITY & LAND DEVELOPERS LAND 1.50 - - - - - - - - FIL-ESTATE LAND, INC. LND .5500 .5600 .5500 .55 .55 .55 640,000 352,000 220,000 MARSTEEL CONS. INC. "A" MC .0150 .0200 .0160 .016 .016 .016 1,000,000 16,000 - MARSTEEL CONS., INC. "B" MCB .0150 .0210 - - - - - - - MEGAWORLD CORPORATION MEG 1.48 1.50 1.50 1.5 1.48 1.5 35,825,000 53,286,040 ( 15,166,600) METRO PACIFIC CORP. MPC .2600 .2700 .2700 .28 .27 .27 34,690,000 9,366,400 135,000 MRC ALLIED IND., INC. MRC .2600 .2700 .2800 .28 .26 .27 2,720,000 720,300 28,600 PHILIPPINE ESTATES CORP. PHES .1200 .1800 - - - - - - - POLAR PROPERTY HOLDINGS PO 1.42 1.78 - - - - - - - ROBINSONS LAND CORP. RLC 7.90 8.00 8.00 8 8 8 23,000 184,000 ( 152,000) PHIL REALTY AND HOLDINGS RLT .2700 .2800 .2800 .3 .28 .28 2,850,000 813,000 ( 28,000) SM DEVELOPMENT CORP. SMDC 1.54 1.58 1.56 1.56 1.56 1.56 725,000 1,131,000 - SM PRIME HOLDINGS, INC. SMPH 7.70 7.80 7.70 7.8 7.7 7.7? 997,000 7,720,100 2,483,200 UNIWIDE HOLDINGS, INC. UW .1250 .1300 .1250 .125 .125 .125 2,930,000 366,250 - ZIPPORAH RLTY HLDGS INC ZIP .2250 - - - - - - - - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 11.50 12.00 11.50 11.5 11.5 11.5? 31,300 359,950 - MANILA BULLETIN PUB. CORP MB 1.34 1.36 1.36 1.36 1.36 1.36 14,000 19,040 - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL .9600 .9800 .9600 .98 .96 .98 250,000 242,900 - GLOBE TELECOM, INC. GLO 870.0 875.0 870.0 870 865 870? 48,790 42,405,950 28,861,600 PILIPINO TEL. CORP. PLTL 2.95 3.00 2.90 3 2.85 3? 7,830,000 22,876,300 - PHIL. LONG DIS TEL CO. TEL 1930 1935 1935 1935 1930 1935? 82,250 158,935,950 21,078,700 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1800 .1850 .1900 .19 .185 .185? 1,320,000 247,800 - DIVERSIFIED FIN. NETWORK DFNN - 3.40 - - - - - - - IMPERIAL RES. IMP .0110 .0130 - - - - - - - IONICS, INC. ION 1.30 1.36 - - - - - - - IPVG CORP. IPVG - 2.50 - - - - - - - ISLAND INFO AND TECH INC. IS .0450 .0460 - - - - - - - ISM COMMUNICATIONS CORP. ISM .0480 .0500 .0490 .05 .049 .05 3,200,000 157,000 - MUSIC SEMICONDUCTORS CORP MUSX 1.12 1.16 1.12 1.12 1.12 1.12? 72,000 80,640 ( 49,280) TRANSPACIFIC BROADBAND TBGI 1.00 1.40 - - - - - - - PHILWEB CORPORATION WEB .0230 .0240 .0240 .024 .022 .024? 158,700,000 3,636,900 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 2.48 2.50 2.55 2.55 2.48 2.48? 438,000 1,093,340 86,700 ABOITIZ TRANS. SYS. CORP. ATS 1.64 1.66 1.64 1.64 1.64 1.64? 13,000 21,320 - INT'L CONTAINER TERM'L SV ICT 11.50 11.75 11.50 11.5 11.5 11.5? 1,814,900 20,871,350 1,447,850 KEPPEL PHILS. MARINE, INC KPM .9800 .9900 - - - - - - - LORENZO SHIPPING CORP. LSC 1.28 1.38 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 3.50 4.50 3.40 3.5 3.4 3.5? 1,355,000 4,678,000 - GRAND PLAZA HOTEL CORP. GPH 15.75 - - - - - - - - LEISURE & RESORTS CORP. LR 1.74 1.76 1.80 1.8 1.72 1.76 2,266,000 3,978,440 - MANILA JOCKEY CLUB MJC 3.00 3.20 3.05 3.05 3.05 3.05? 10,000 30,500 - PREMIERE ENT. PROD., INC. PEP .2800 .3000 .2800 .28 .28 .28? 10,000 2,800 - PHILIPPINE RACING CLUB PRC 3.10 3.30 3.15 3.3 3.15 3.3? 227,000 734,100 - WATERFRONT PHILS., INC. WPI .4500 .4600 .4600 .46 .44 .46? 1,230,000 555,300 171,000 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 9.00 9.40 - - - - - - - FAR EASTERN UNIVERSITY FEU 650.0 750.0 650.0 650 650 650? 2,090 1,358,500 - IPEOPLE, INC IPO 3.05 3.10 3.10 3.1 3.1 3.1 246,000 762,600 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 1.90 2.90 - - - - - - - JARDINE DAVIES, INC. JDI 22.00 23.00 22.00 22 22 22 100 2,200 - MACROASIA CORPORATION MAC 1.88 1.92 1.88 1.94 1.88 1.88 436,000 826,160 - PAXYS, INC. PAX 9.20 9.30 9.10 9.4 9.1 9.3? 3,236,000 29,870,300 11,529,100 PHILCOMSAT HOLDINGS CORP. PHC .8000 1.28 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 1.62 2.22 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 1.34 1.36 1.26 1.36 1.24 1.34? 3,940,000 5,175,420 - APEX MINING CO., INC "B" APXB 1.42 1.48 1.46 1.5 1.32 1.42? 755,000 1,082,220 - ABRA MINING & INDUSTRIAL AR .0060 .0065 .0060 .0065 .006 .0065 21,000,000 133,500 - ATLAS CONS. MIN & DEV'T AT 6.60 6.70 6.70 6.7 6.6 6.6? 3,082,000 20,377,600 13,400 BENGUET CORP. "A" BC 7.90 8.00 7.90 8 7.9 7.9? 170,000 1,345,000 - BENGUET CORP. "B" BCB 25.00 30.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 1.10 1.50 - - - - - - - LEPANTO CONS MNG. CO. "A" LC .2250 .2300 .2250 .23 .225 .23? 8,030,000 1,808,000 - LEPANTO CONS. MNG. CO "B" LCB .2600 .2700 .2800 .28 .27 .27 1,990,000 537,400 - MANILA MINING CORP. "A" MA .0190 .0200 .0190 .019 .019 .019 77,100,000 1,464,900 - MANILA MINING CORP. "B" MAB .0270 .0280 .0280 .028 .027 .027? 40,500,000 1,116,000 560,000 OMICO CORPORATION OM .0055 .0060 .0055 .0055 .0055 .0055 218,000,000 1,199,000 - PHILEX MINING CORP. "A" PX 2.90 2.95 2.80 2.9 2.8 2.9? 14,236,000 40,728,900 - PHILEX MINING CORP. "B" PXB 2.90 2.95 2.80 2.95 2.8 2.9? 23,978,000 68,644,300 ( 1,510,500) SEMIRARA MINING CORP. SCC 25.50 26.00 25.50 25.5 25 25.5 755,300 19,255,900 2,618,850 UNITED PARAGON MINING CO. UPM .3000 .3100 .3100 .31 .31 .31? 20,000 6,200 - VULCAN IND'L VUL .3300 .3400 .3300 .34 .33 .34? 700,000 231,300 - **** OIL **** BASIC CONSOLIDATED, INC. BSC .2450 .2600 .2500 .25 .245 .25 1,030,000 256,600 - ORIENTAL PET. & MIN. "A" OPM .0075 .0080 .0080 .008 .0075 .0075? 85,000,000 644,000 - ORIENTAL PET. & MIN. "B" OPMB .0085 .0090 .0090 .009 .009 .009? 1,000,000 9,000 - THE PHILODRILL CORP. "A" OV .5000 .5200 .5000 .51 .5 .51 590,000 295,200 - THE PHILODRILL CORP. "B" OVB .5100 .5500 .5100 .51 .51 .51? 150,000 76,500 - PETROENERGY RES. CORP. PERC 3.75 3.80 3.75 3.75 3.75 3.75? 54,000 202,500 - 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 G TELG 10.50 - - - - - - - - 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 - 10.50 10.5 10.5 10.5 100 1,050 - PLDT (10% PREF) SERIES S TELS 10.50 - - - - - - - - PLDT (10% PREF) SERIES T TELT 10.50 11.00 10.50 10.5 10.5 10.5? 1,500 15,750 - PLDT (10% PREF.) SERIES U TELU 10.50 - - - - - - - - PLDT (10% PREF) SERIES V TELV 10.50 - - - - - - - - PLDT (10% PREF) SERIES W TELW 10.50 11.00 10.50 10.5 10.5 10.5 2,100 22,050 - PLDT (10% PREF) SERIES X TELX 10.50 11.00 - - - - - - - PLDT (10% PREF) SERIES Y TELY 10.50 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 10.75 - 10.75 10.75 10.75 10.75 2,200 23,650 - PLDT 10% PREF SERIES "AA" TLAA 10.50 - 10.50 10.5 10.5 10.5 2,600 27,300 - 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 11.75 12.00 11.75 11.75 11.75 11.75? 184,000 2,162,000 ( 754,350) 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 .5000 1.00 - - - - - - - S T O C K P R I C E I N D I C E S - - - - - - - - - - - - - - - - - Financial 697.09 DOWN 2.46 34,929,880 153,803,100.00 Industrial 3,049.30 DOWN 0.65 25,439,800 176,959,350.00 Holding Firms 1,088.95 DOWN 1.46 226,284,490 61,508,990.00 Property 916.07 UP 2.82 112,930,200 123,131,485.00 Service 1,074.00 UP 4.64 182,832,430 293,747,340.00 Mining & Oil 3,631.14 UP 152.47 502,080,300 164,589,440.00 All Shares Index 1,349.68 UP 0.34 Composite 2,194.20 UP 4.43 GRAND TOTALS : 1,084,497,100 973,739,705.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 42 NO. OF DECLINES: 42 NO. OF UNCHANGED: 55 NO. OF TRADED ISSUES: 139 NO. OF TRADES: 4,128 OPEN HIGH LOW Financial 699.55 701.34 696.11 Industrial 3,049.95 3,055.78 3,025.06 Holding Firms 1,090.41 1,091.34 1,085.29 Property 913.25 919.39 894.81 Service 1,069.39 1,074.60 1,069.33 Mining & Oil 3,579.58 3,641.43 3,579.58 All Shares 1,349.73 1,350.31 1,344.11 Composite 2,191.68 2,195.12 2,181.33 ODD LOTS VOLUME : 1,391,913 ODD LOTS VALUE : 321,404.34 MAIN BOARD CROSS VOLUME : 47,959,960 MAIN BOARD CROSS VALUE : 289,741,455.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 493,758,531.40 TOTAL FOREIGN SELLING : P 407,935,926.80 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 ****