PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Wednesday 9/6/2006 NET FOREIGN NAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE TRADE (Peso) F I N A N C I A L **** BANKS **** ASIATRUST DEV. BANK, INC. ASIA 5.60 5.80 - - - - - - - BANCO DE ORO UNIV. BANK BDO 37.00 37.50 36.50 37 36.5 37? 865,800 31,779,400 3,367,000 BANK OF THE PHIL. ISLANDS BPI 55.00 55.50 54.50 55 54.5 55? 1,323,500 72,645,100 54,910,500 CHINA BANKING CORP. CHIB 690.0 700.0 - - - - - - - CITYSTATE SAVINGS BANK CSB 12.50 20.50 20.50 20.5 20.5 20.5 300 6,150 - EXPORT AND IND. BANK "A" EIB .4100 .4200 .4300 .44 .41 .42? 6,380,000 2,654,600 - EQUITABLE PCI BANK, INC. EPCI 78.00 78.50 79.00 79 78 78? 637,200 50,263,200 6,981,000 METROPOLITAN BANK & TRUST MBT 39.00 40.00 39.50 40 39 40? 501,400 19,739,750 8,575,650 PHIL. BANK OF COMM. "A" PBC 55.00 65.00 55.00 55 55 55 100 5,500 - PHILIPPINE NATIONAL BANK PNB 33.50 34.00 34.00 34 33.5 33.5? 5,100 173,350 - PHIL. SAVINGS BANK PSB 40.00 41.50 41.00 41.5 41 41.5 4,000 165,000 - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 17.50 18.00 17.50 17.5 17.5 17.5? 21,800 381,500 - SECURITY BANK CORPORATION SECB 49.00 51.50 - - - - - - - UNION BANK OF THE PHIL. UBP 43.00 44.00 44.00 44 44 44? 8,000 352,000 220,000 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK - 1.98 - - - - - - - BANKARD, INC. BKD .6000 .8000 - - - - - - - CITISECONLINE.COM, INC. COL 2.80 2.85 2.80 3.1 2.75 2.8? 4,533,000 13,046,800 ( 1,262,500) FIRST ABACUS FINANCIAL FAF .5100 .5700 .5000 .57 .5 .57? 350,000 181,000 75,000 FILIPINO FUND, INC FFI 3.90 4.10 - - - - - - - FIRST METRO INVEST. CORP FMIC 29.00 30.50 30.50 30.5 30.5 30.5 5,000 152,500 - MANULIFE FINANCIAL CORP. MFC 1630 1650 1640 1640 1640 1640? 150 246,000 246,000 PCI LEASING & FIN., INC. PCIL 1.00 1.02 1.02 1.02 1.02 1.02 20,000 20,400 - PHIL. STOCK EXCHANGE INC. PSE 223.0 335.0 225.0 225 225 225? 1,000 225,000 - SUN LIFE FINANCIAL, INC. SLF 2010 2050 2010 2010 2010 2010? 110 221,100 - IVANTAGE CORPORATION V 1.38 1.40 1.38 1.4 1.36 1.38 2,731,000 3,771,520 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** FIRST GEN CORPORATION FGEN 49.00 49.50 49.50 50 49 49.5? 676,500 33,463,100 11,356,200 FIRST PHIL HLDGS CORP FPH 45.50 46.00 46.50 46.5 45 45.5? 821,700 37,406,450 11,384,550 MANILA ELECTRIC CO. "A" MER 18.25 18.50 18.25 18.5 17.75 18.25 626,100 11,332,800 - MANILA ELECTRIC CO. "B" MERB 28.50 29.00 29.00 29 28.5 28.5? 763,700 22,021,350 4,621,900 MANILA WATER CO., INC. MWC 9.00 9.10 9.00 9 9 9 6,633,000 59,697,000 ( 6,768,000) PETRON CORPORATION PCOR 4.00 4.05 4.05 4.15 4 4 6,233,000 25,213,700 ( 1,600,700) EAST ASIA POWER RES. CORP PWR .2600 .2700 .2700 .27 .27 .27 150,000 40,500 - SALCON POWER CORPORATION SPC 1.40 1.88 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.12 1.14 1.00 1.16 1 1.12? 6,230,000 6,770,600 ( 507,600) **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.00 3.10 - - - - - - - CADP GROUP CORPORATION CAC 2.65 2.70 2.65 2.65 2.65 2.65 3,000 7,950 - CEN AZUCAR DE TARLAC CAT 2.10 4.30 4.45 4.45 4.45 4.45? 2,000 8,900 - GINEBRA SAN MIGUEL INC. GSMI 22.75 23.25 23.00 23 23 23 35,200 809,600 - JOLLIBEE FOODS CORP. JFC 33.50 34.00 33.50 34 33.5 33.5 208,700 6,992,450 6,915,400 LIBERTY FLOUR MILLS, INC. LFM 10.00 - - - - - - - - PANCAKE HOUSE, INC. PCKH 4.60 4.70 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 36.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM .8300 .8700 .8700 .88 .82 .83? 120,000 103,700 - ROXAS HOLDINGS, INC. ROX 3.80 3.85 3.80 3.8 3.8 3.8? 605,000 2,299,000 - SWIFT FOOD, INC. SFI .2200 .2700 .2200 .22 .22 .22? 110,000 24,200 - SAN MIGUEL CORP. "A" SMC 64.50 65.00 64.50 65 64 65 60,900 3,932,100 - SAN MIGUEL CORP. "B" SMCB 70.50 71.00 71.00 71 70 71 515,000 36,291,850 ( 21,707,900) TANDUAY HOLDINGS, INC. TDY 3.10 3.70 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - - UNIVERSAL ROBINA CORP. URC 17.50 17.75 17.75 18 17.75 17.75 5,474,200 97,172,050 ( 7,713,825) VITARICH CORPORATION VITA .2100 .2200 .2200 .22 .22 .22? 1,360,000 299,200 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .3000 .3100 .3300 .33 .3 .31? 3,520,000 1,123,300 - ENGINEERING EQUIP. INC. EEI 1.66 1.68 1.64 1.66 1.64 1.66 980,000 1,621,500 - FORTUNE CEMENT CORP. FCC 1.38 1.80 1.34 1.36 1.34 1.36 27,000 36,700 ( 34,020) HOLCIM PHILIPPINES, INC. HLCM 4.90 4.95 4.75 4.95 4.75 4.9 607,000 2,967,950 509,750 PHIL NAT'L CONST. CORP. PNC 3.75 4.30 - - - - - - - REPUBLIC CEMENT CORP. RCM 1.44 1.48 1.48 1.48 1.44 1.44 60,000 86,800 - SUPERCITY RLTY DEV. CORP. SRDC - 1.20 - - - - - - - **** CHEMICALS **** CORRO-COAT, INC. COAT 3.15 3.40 3.20 3.2 3.2 3.2? 7,000 22,400 - EURO-MED LAB. PHIL., INC. EURO 2.40 2.95 - - - - - - - INTERPHIL LABS INC. "A" ILI .6100 .8000 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9900 1.00 - - - - - - - METRO ALLIANCE HOLDINGS MAH .3600 .5600 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .3900 .5600 .4200 .42 .42 .42? 50,000 21,000 21,000 MABUHAY VINYL CORP. MVC .6100 .6600 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 1.76 - - - - - - - - GLOBAL EQUITIES, INC. GEI .6000 .6100 .6100 .64 .6 .61 65,260,000 39,764,000 ( 300,000) PICOP RESOURCES, INC. PCP .1150 .1200 .1200 .125 .115 .115? 14,800,000 1,740,500 - PANASONIC MFG PHIL CORP PMPC 6.80 7.00 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4800 .6500 .7000 .7 .48 .48? 350,000 183,900 - ATOK-BIG WEDGE CO., INC. AB 6.50 10.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0080 .0085 .0085 .0085 .0085 .0085 64,000,000 544,000 - ABACUS CON RES & HDG B ABAB .0085 .0090 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB - 16.00 - - - - - - - AYALA CORPORATION AC 467.5 470.0 465.0 477.5 465 470? 187,280 88,007,975 41,216,925 ALSONS CONS. RES., INC. ACR .5500 .5600 .5600 .56 .56 .56? 350,000 196,000 - ABOITIZ EQUITY VENTURES AEV 5.00 5.10 5.00 5.1 5 5.1 1,833,000 9,230,700 2,065,500 ALLIANCE GLOBAL GROUP INC AGI 10.25 11.00 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0290 .0300 .0300 .03 .029 .029 31,000,000 913,500 - A. SORIANO CORPORATION ANS 1.86 1.88 1.86 1.86 1.86 1.86? 194,000 360,840 - APC GROUP, INC. APC .2500 .2600 .2700 .27 .26 .26? 3,100,000 813,000 - ALCORN GOLD RES. CORP. APM .0085 .0090 .0085 .0085 .0085 .0085 61,000,000 518,500 - ANGLO PHIL HOLDINGS CORP. APO .9800 .9900 1.02 1.02 .98 .99? 450,000 448,000 - ARIES PRIME RES., INC. APR .8500 - - - - - - - - ATN HOLDINGS, INC. ATN 1.48 1.88 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.46 3.30 - - - - - - - BAGUIO GOLD HOLDINGS CORP B 3.60 3.65 3.60 3.65 3.15 3.6 745,000 2,658,550 ( 72,000) BALABAC RESOURCES & HLDGS BAL 1.22 1.26 1.20 1.34 1.18 1.22? 435,000 541,540 - BACNOTAN CONS INDUS INC. BCI 8.40 8.50 8.40 8.4 8.4 8.4 6,000 50,400 - BHI HOLDINGS, INC. BH - 315.0 - - - - - - - BENPRES HOLDINGS CORP. BPC 1.20 1.22 1.24 1.24 1.18 1.2? 7,902,000 9,524,560 3,276,000 DMCI HOLDINGS, INC. DMC 3.45 3.50 3.60 3.6 3.5 3.5? 2,361,000 8,289,900 555,900 FIL-ESTATE CORPORATION FC .2700 .3900 - - - - - - - FILINVEST DEV. CORP. FDC 2.75 2.80 2.85 2.85 2.75 2.75? 188,000 523,400 - F&J PRINCE HOLDINGS CORP. FJP .7000 1.16 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .7000 - - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 42.00 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.20 1.24 1.20 1.2 1.2 1.2? 50,000 60,000 - J.G. SUMMIT HOLDINGS, INC JGS 5.80 5.90 5.80 5.8 5.8 5.8 1,251,000 7,255,800 4,877,800 JOLLIVILLE HOLDINGS CORP. JOH .3800 - - - - - - - - KEPPEL HOLDINGS KPH 1.00 1.50 1.00 1 1 1? 1,000 1,000 - KEPPEL HOLDINGS "B" KPHB 1.00 1.48 - - - - - - - MEDCO HOLDINGS MED .2200 .2700 .2600 .26 .26 .26? 1,400,000 364,000 - MABUHAY HOLDINGS CORP. MHC .2600 .3000 .2600 .26 .26 .26? 500,000 130,000 - MAGNUM HOLDINGS, INC MHI 1.40 1.78 1.70 1.7 1.7 1.7? 10,000 17,000 - MULTITECH INV. CORP. MIC 2.22 2.24 2.55 2.75 2.12 2.22? 21,608,000 50,868,670 18,000 PACIFICA PA .0130 .0140 .0130 .013 .013 .013? 5,100,000 66,300 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .1850 .1900 .1900 .19 .185 .185? 1,990,000 368,350 - PRIME MEDIA HOLDINGS, INC PRIM .8000 .9200 .8500 .85 .85 .85 40,000 34,000 - REPUBLIC GLASS HLDG. CORP REG - 1.54 - - - - - - - SOLID GROUP, INC. SGI .5800 .6100 .6100 .65 .6 .6 5,060,000 3,133,100 ( 18,900) SINOPHIL CORPORATION SINO .1400 .1450 .1400 .14 .14 .14 8,690,000 1,216,600 - SM INVESTMENTS CORP. SM 229.0 230.0 229.0 233 228 230? 1,390,670 318,709,920 35,189,520 SOUTH CHINA RESOURCES INC SOC .9300 1.00 .9700 .97 .92 .93? 410,000 386,600 - SEAFRONT RESOURCES CORP. SPM 1.28 1.38 1.42 1.42 1.38 1.38 315,000 441,300 - UNIOIL RES. & HOLDINGS CO UNI .1200 .1250 .1250 .125 .125 .125 3,210,000 401,250 - VIVANT CORPORATION VVT .8000 .9800 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1200 .1350 - - - - - - - ZEUS HOLDINGS, INC. ZHI .1500 .3000 - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 14.00 14.25 14.25 14.25 14 14.25 3,239,600 45,978,475 12,387,800 ARANETA PROPERTIES, INC. ARA .3700 .4100 - - - - - - - BELLE CORPORATION BEL 1.02 1.04 1.04 1.04 1.04 1.04 4,360,000 4,534,400 - A BROWN COMPANY, INC. BRN .8400 .9400 - - - - - - - CITYLAND DEVELOPMENT CORP CDC 1.20 1.50 - - - - - - - CROWN EQUITIES, INC. CEI .3300 .3400 .3400 .34 .34 .34 1,700,000 578,000 - CEBU HOLDINGS, INC. CHI 2.40 2.42 2.26 2.4 2.26 2.4? 2,005,000 4,664,840 4,173,240 C & P HOMES, INC. CMP 1.30 1.36 1.28 1.3 1.28 1.3 24,000 30,960 - CEBU PROP. VENT. "A" CPV .9000 1.20 - - - - - - - CEBU PROP. VENT "B" CPVB .9600 1.18 - - - - - - - CYBER BAY CORPORATION CYBR .2500 .2700 .2600 .26 .26 .26 1,110,000 288,600 - EIB REALTY DEVELOPERS INC EIBR .1600 - .1800 .18 .18 .18? 160,000 28,800 - EMPIRE EAST LAND INC. ELI .5000 .5100 .5000 .51 .49 .51? 19,740,000 9,874,800 ( 2,899,000) EDSA PROP. HOLDINGS, INC. EPHI .8700 .9000 .8500 .85 .85 .85 300,000 255,000 - EVER-GOTESCO RESOURCES EVER .0600 .0625 .0650 .0675 .06 .06? 17,800,000 1,147,500 - FILINVEST LAND, INC. FLI 1.42 1.44 1.44 1.46 1.42 1.42 28,050,000 40,381,380 30,148,040 GOTESCO LAND, INC. GO .1100 .1600 - - - - - - - GOTESCO LAND, INC."B" GOB .1200 .1800 - - - - - - - HIGHLANDS PRIME, INC. HP 2.36 2.46 - - - - - - - INTERPORT RES. IRC .0070 .0075 .0070 .007 .007 .007? 56,000,000 392,000 - INTERPORT RES. "B" IRCB .0070 .0075 .0070 .007 .007 .007? 10,000,000 70,000 - KEPPEL PHILS. PROP., INC. KEP .8500 1.20 - - - - - - - KUOK PHIL. PROPERTIES KPP .2500 .2600 .2600 .27 .26 .26 2,550,000 668,500 - CITY & LAND DEVELOPERS LAND 1.62 - - - - - - - - FIL-ESTATE LAND, INC. LND .4500 .4700 .4500 .45 .45 .45 320,000 144,000 - MARSTEEL CONS. INC. "A" MC .0150 .0180 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0150 .0190 - - - - - - - MEGAWORLD CORPORATION MEG 1.74 1.76 1.76 1.76 1.72 1.74? 31,224,000 54,616,020 13,684,880 MRC ALLIED IND., INC. MRC .2600 .2800 .2600 .27 .26 .27? 810,000 211,600 - PHILIPPINE ESTATES CORP. PHES .1700 .1850 - - - - - - - POLAR PROPERTY HOLDINGS PO - 3.30 - - - - - - - ROBINSONS LAND CORP. RLC 13.00 13.25 13.00 13.25 12.75 13 1,042,200 13,548,975 12,048,425 PHIL REALTY AND HOLDINGS RLT .4200 .4300 .4300 .43 .42 .42? 8,350,000 3,517,400 - SM DEVELOPMENT CORP. SMDC 1.76 1.80 1.70 1.8 1.7 1.8? 1,613,000 2,833,900 ( 18,000) SAN MIGUEL PROP., INC. SMP 25.00 45.00 - - - - - - - SM PRIME HOLDINGS, INC. SMPH 8.10 8.20 8.10 8.2 8.1 8.2? 2,902,000 23,632,100 16,364,700 SUNTRUST HOME DEV., INC. SUN .6400 .6500 .6300 .66 .6 .65 2,860,000 1,778,000 - UNIWIDE HOLDINGS, INC. UW .0925 .1000 .0950 .095 .0925 .0925? 1,500,000 140,750 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 16.00 16.25 16.25 16.25 16 16.25? 51,300 833,300 - MANILA BULLETIN PUB. CORP MB 1.00 1.10 - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.20 1.22 1.24 1.24 1.2 1.22? 4,991,000 6,124,960 861,660 GLOBE TELECOM, INC. GLO 1035 1040 1030 1035 1030 1035? 93,290 96,543,550 38,857,900 PILIPINO TEL. CORP. PLTL 4.15 4.20 4.25 4.25 4.15 4.15? 6,064,000 25,220,450 15,504,100 PHIL. LONG DIS TEL CO. TEL 1990 1995 2000 2010 1990 1995? 109,690 219,294,900 82,610,900 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2000 .2100 .2050 .205 .2 .2? 3,000,000 613,000 410,000 DIVERSIFIED FIN. NETWORK DFNN 2.10 - - - - - - - - IMPERIAL RES. IMP .0180 .0190 .0180 .018 .018 .018? 12,000,000 216,000 - IONICS, INC. ION 1.92 2.00 2.04 2.04 2.02 2.02? 13,000 26,280 - IPVG CORP. IPVG 1.50 2.50 - - - - - - - ISLAND INFO AND TECH INC. IS .0500 .0525 .0525 .0525 .0525 .0525? 2,500,000 131,250 - ISM COMMUNICATIONS CORP. ISM .0525 .0550 - - - - - - - MUSIC SEMICONDUCTORS CORP MUSX 1.14 1.24 1.14 1.24 1.14 1.24? 6,000 7,040 - TRANSPACIFIC BROADBAND TBGI 1.02 1.36 - - - - - - - PHILWEB CORPORATION WEB .0280 .0290 .0280 .028 .028 .028 50,300,000 1,408,400 280,000 **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.10 3.15 - - - - - - - ABOITIZ TRANS. SYS. CORP. ATS 1.24 1.36 - - - - - - - INT'L CONTAINER TERM'L SV ICT 14.75 15.00 14.75 15 14.75 14.75? 447,600 6,688,425 1,383,550 KEPPEL PHILS. MARINE, INC KPM .9400 1.00 .9400 .94 .94 .94? 20,000 18,800 - LORENZO SHIPPING CORP. LSC 1.32 1.40 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 4.20 5.30 4.80 4.8 4.8 4.8 1,610,000 7,728,000 - GRAND PLAZA HOTEL CORP. GPH 15.75 - - - - - - - - LEISURE & RESORTS CORP. LR 2.08 2.10 1.96 2.08 1.96 2.08? 19,086,000 38,523,560 ( 2,588,000) MANILA JOCKEY CLUB MJC 2.60 2.85 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3200 .3400 .3400 .34 .33 .33? 600,000 201,000 - PHILIPPINE RACING CLUB PRC 2.80 4.20 - - - - - - - WATERFRONT PHILS., INC. WPI .4600 .4800 .4700 .47 .47 .47 1,000,000 470,000 - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 8.70 9.00 - - - - - - - FAR EASTERN UNIVERSITY FEU 670.0 1000 - - - - - - - IPEOPLE, INC IPO 2.85 2.90 3.00 3 2.85 2.85? 124,000 355,500 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.40 3.50 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 10.00 16.00 - - - - - - - MACROASIA CORPORATION MAC 2.18 2.20 2.20 2.2 2.2 2.2 127,000 279,400 - PAXYS, INC. PAX 10.50 10.75 10.75 10.75 10.5 10.5? 93,500 984,250 314,150 PRIME GAMING PHILS., INC. PGPI 25.50 - - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC .8000 1.28 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 3.40 3.65 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.00 5.20 5.50 5.5 4.95 5.1? 1,681,000 8,680,650 - APEX MINING CO., INC "B" APXB 5.10 5.20 5.40 5.5 4.95 5.1? 2,127,000 10,828,650 - ABRA MINING & INDUSTRIAL AR .0130 .0140 .0140 .015 .012 .014 2,095,400,000 26,955,500 306,000 ATLAS CONS. MIN & DEV'T AT 8.90 9.00 9.20 9.2 8.8 9? 2,533,000 22,617,500 8,800 BENGUET CORP. "A" BC 9.50 10.00 10.00 10 10 10? 51,500 515,000 - DIZON COPPER SILVER MINES DIZ 2.28 2.38 2.28 2.28 2.26 2.28? 108,000 245,440 - LEPANTO CONS MNG. CO. "A" LC .2350 .2400 .2450 .245 .24 .24 11,930,000 2,865,200 - LEPANTO CONS. MNG. CO "B" LCB .2700 .2800 .2700 .28 .27 .27? 2,370,000 640,100 81,000 MANILA MINING CORP. "A" MA .0170 .0180 .0180 .019 .018 .018 383,500,000 6,904,000 - MANILA MINING CORP. "B" MAB .0200 .0210 .0210 .021 .021 .021 23,000,000 483,000 - OMICO CORPORATION OM .0100 .0110 .0110 .011 .01 .01 166,000,000 1,735,000 - PHILEX MINING CORP. "A" PX 3.95 4.00 4.10 4.1 3.95 4? 2,617,000 10,548,800 - PHILEX MINING CORP. "B" PXB 3.95 4.05 4.10 4.15 4 4? 7,351,000 29,694,600 ( 5,614,900) SEMIRARA MINING CORP. SCC 20.50 20.75 21.00 21 20.5 20.75? 135,400 2,791,550 - UNITED PARAGON MINING CO. UPM .5100 .5400 .5100 .51 .51 .51? 300,000 153,000 - VULCAN IND'L VUL .6600 .6700 .6400 .68 .64 .66? 4,720,000 3,107,900 1,409,600 **** OIL **** BASIC CONSOLIDATED, INC. BSC .2700 .2800 .2700 .28 .27 .27 690,000 190,300 - ORIENTAL PET. & MIN. "A" OPM .0110 .0120 .0110 .011 .011 .011 11,200,000 123,200 - ORIENTAL PET. & MIN. "B" OPMB .0120 .0130 .0130 .013 .012 .012 2,500,000 31,000 - THE PHILODRILL CORP. "A" OV 1.18 1.20 1.20 1.22 1.18 1.2? 1,532,000 1,839,800 - THE PHILODRILL CORP. "B" OVB 1.20 1.22 1.22 1.24 1.18 1.2? 399,000 482,200 - PNOC EXPLORATION CORP.-A PEC 1.50 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 11.25 - - - - - - - - PETROENERGY RES. CORP. PERC 10.50 10.75 11.00 11.5 10.75 10.75? 165,100 1,780,575 ( 215,000) P R E F E R R E D AYALA CORP. PREF. "B" ACPR 104.0 105.0 103.0 104 103 104 25,570 2,648,730 - ATS CORP. - PREFERRED ATSP 1.92 4.75 - - - - - - - PLDT (10% PREF) SERIES F TELF - - 10.00 10 10 10? 200 2,000 - 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 - 10.50 10.5 10.5 10.5? 900 9,450 - 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 1,800 18,900 - 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 - 10.50 10.5 10.5 10.5 100 1,050 - 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 10.50 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 10.50 - 10.50 10.5 10.5 10.5 100 1,050 - 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 16.25 16.50 - - - - - - - FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - BUYING (SELLING) ==================================================================================================================================== SMALL AND MEDIUM ENTERPRISES SQL*WIZARD, INC. WIZ .6600 1.44 - - - - - - - Financial 742.12 UP 0.87 17,387,460 196,029,870.00 Industrial 3,147.16 DOWN 9.45 115,939,000 391,270,650.00 Holding Firms 1,232.98 UP 11.53 225,126,950 506,258,655.00 Property 1,063.78 UP 2.19 197,659,800 209,316,000.00 Service 1,161.18 DOWN 2.61 102,236,380 405,668,065.00 Mining & Oil 4,303.96 DOWN 5.03 2,720,310,000 133,212,965.00 All Shares Index 1,482.59 UP 1.06 PSEi 2,396.20 UP 3.64 GRAND TOTALS : 3,378,659,590 1,841,756,205.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 29 NO. OF DECLINES: 61 NO. OF UNCHANGED: 61 NO. OF TRADED ISSUES: 151 NO. OF TRADES: 6,264 OPEN HIGH LOW Financial 741.25 743.74 739.89 Industrial 3,159.23 3,167.50 3,134.61 Holding Firms 1,224.15 1,234.59 1,224.15 Property 1,061.81 1,064.88 1,049.56 Service 1,164.17 1,168.89 1,158.89 Mining & Oil 4,402.26 4,411.95 4,293.76 All Shares 1,483.26 1,486.24 1,477.61 PSEi 2,395.46 2,401.55 2,384.90 ODD LOTS VOLUME : 781,596 ODD LOTS VALUE : 398,171.96 MAIN BOARD CROSS VOLUME : 131,438,320 MAIN BOARD CROSS VALUE : 713,545,865.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 1,163,904,059.72 TOTAL FOREIGN SELLING : P 787,986,240.00 EXCHANGE NOTICE: LORENZO SHIPPING CORPORATION ("LSC") STOCK DIVIDEND (UPDATE) ======================= STOCK - 25% EX-DATE - SEPTEMBER 15, 2006 RECORD DATE - SEPTEMBER 20, 2006 PAYMENT DATE - OCTOBER 16, 2006 Companies Under Suspension by the Exchange SYMBOL COMPANY AGP AGP Industrial Corp. BF Banco Filipino Savings and Mortgage Bank CBC Cosmos Bottling Corporation CRC City Resources (Phils.) Corporation FED Federal Chemicals, Inc. FPI Forum Pacific, Inc. FYN Filsyn Corporation LIHC Lodestar Investment Holdings Corporation MON Mondragon International Philippines, Inc. MPC Metro Pacific Corporation PTT Philippine Telegraph & Telephone Corporation PMT Primetown Property Group, Inc. SWM Sanitary Wares Manufacturing Corporation 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 PMT Primetown Property Group, Inc. PPC Pryce Corporation STN Steniel Manufacturing Corporation **** END OF REPORT ****