PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Tuesday 9/12/2006 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 5.70 5.60 5.6 5.6 5.6 2,000 11,200 - BANCO DE ORO UNIV. BANK BDO 36.50 37.00 38.00 38 36.5 37? 661,300 24,463,600 9,940,800 BANK OF THE PHIL. ISLANDS BPI 54.00 54.50 55.50 55.5 54 54? 437,000 23,980,900 ( 8,806,450) CHINA BANKING CORP. CHIB 690.0 695.0 695.0 695 695 695 2,190 1,522,050 - CHINATRUST COMM. BANK CHTR 18.00 19.00 - - - - - - - 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 .3900 .4000 .4200 .42 .4 .4? 5,260,000 2,104,200 - EQUITABLE PCI BANK, INC. EPCI 75.00 75.50 75.00 75 74 75? 277,900 20,771,650 ( 14,987,400) METROPOLITAN BANK & TRUST MBT 38.00 38.50 39.50 39.5 38 38? 244,700 9,405,550 ( 7,256,300) PHIL. BANK OF COMM. "A" PBC 45.00 77.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 33.50 34.50 33.50 33.5 33.5 33.5? 900 30,150 - PHIL. SAVINGS BANK PSB 40.50 42.50 42.00 42 42 42? 5,000 210,000 - PHILIPPINE TRUST CO. PTC 38.50 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 16.75 17.50 17.00 17 17 17? 10,000 170,000 - SECURITY BANK CORPORATION SECB 50.50 51.50 52.50 52.5 51.5 51.5? 8,400 433,000 - UNION BANK OF THE PHIL. UBP 44.50 45.00 44.50 45 44.5 45 6,400 285,800 195,800 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 1.76 1.98 - - - - - - - BANKARD, INC. BKD - .9000 - - - - - - - CITISECONLINE.COM, INC. COL 2.70 2.75 2.70 2.7 2.7 2.7 207,000 558,900 - FIRST ABACUS FINANCIAL FAF .4800 .5100 - - - - - - - FILIPINO FUND, INC FFI 4.10 4.20 - - - - - - - FIRST METRO INVEST. CORP FMIC 29.00 30.50 30.50 30.5 30.5 30.5 10,000 305,000 - MANULIFE FINANCIAL CORP. MFC 1560 1595 1595 1595 1555 1555? 640 998,450 388,750 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 225.0 230.0 - - - - - - - SUN LIFE FINANCIAL, INC. SLF 1990 1995 2000 2000 1990 1990? 420 836,200 - IVANTAGE CORPORATION V 1.34 1.36 1.38 1.38 1.34 1.34? 1,824,000 2,464,000 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** FIRST GEN CORPORATION FGEN 47.00 47.50 48.00 48 47.5 47.5? 332,000 15,810,600 11,900,000 FIRST PHIL HLDGS CORP FPH 45.50 46.00 45.50 46 45.5 46 825,800 37,673,500 27,835,550 MANILA ELECTRIC CO. "A" MER 17.50 18.00 18.00 18 18 18? 14,400 259,200 - MANILA ELECTRIC CO. "B" MERB 28.50 29.00 29.50 29.5 28 28.5? 724,000 20,653,750 ( 9,199,000) MANILA WATER CO., INC. MWC 8.90 9.00 9.00 9 8.9 9 2,540,000 22,859,800 15,345,000 PETRON CORPORATION PCOR 3.75 3.80 3.85 3.85 3.75 3.75? 8,902,000 33,507,000 ( 10,802,500) EAST ASIA POWER RES. CORP PWR .2500 .2800 - - - - - - - SALCON POWER CORPORATION SPC 1.40 1.80 - - - - - - - TRANS-ASIA OIL AND ENERGY TA .9800 .9900 1.00 1 .98 .99? 546,000 537,080 ( 55,740) **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.00 3.05 3.00 3 2.95 3? 613,000 1,809,000 - BOGO MEDELLIN MILLING CO. BMM 16.50 - - - - - - - - CADP GROUP CORPORATION CAC 2.40 2.50 2.40 2.4 2.4 2.4? 5,000 12,000 - CEN AZUCAR DE TARLAC CAT 3.10 5.30 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 22.50 23.00 23.00 23 22.75 23 29,200 667,725 ( 598,725) JOLLIBEE FOODS CORP. JFC 33.00 33.50 33.00 33 33 33 354,100 11,685,300 3,300 LIBERTY FLOUR MILLS, INC. LFM 10.00 - - - - - - - - PANCAKE HOUSE, INC. PCKH 4.60 5.00 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 36.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM .8500 .8600 .8400 .86 .84 .86? 470,000 403,100 - ROXAS HOLDINGS, INC. ROX 3.70 3.75 3.75 3.75 3.7 3.7? 1,598,000 5,955,150 - SWIFT FOOD, INC. SFI .2200 .2300 - - - - - - - SAN MIGUEL CORP. "A" SMC 64.50 65.00 64.50 65 64.5 65 35,700 2,308,900 - SAN MIGUEL CORP. "B" SMCB 70.50 71.00 71.00 71 70.5 71 72,300 5,107,300 ( 1,292,200) TANDUAY HOLDINGS, INC. TDY 3.30 3.70 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - UNIVERSAL ROBINA CORP. URC 17.50 17.75 17.75 17.75 17.75 17.75 830,200 14,736,050 ( 7,156,800) VITARICH CORPORATION VITA .1950 .2200 .2200 .22 .22 .22? 1,520,000 334,400 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .2700 .2900 .2800 .28 .28 .28? 1,730,000 484,400 - ENGINEERING EQUIP. INC. EEI 1.62 1.64 1.68 1.68 1.64 1.64? 1,216,000 2,014,760 ( 1,091,600) FORTUNE CEMENT CORP. FCC 1.24 1.60 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 4.80 4.85 4.90 4.9 4.85 4.85? 1,434,000 6,965,500 1,558,450 PHIL NAT'L CONST. CORP. PNC 3.75 3.95 3.75 3.75 3.75 3.75? 35,000 131,250 - REPUBLIC CEMENT CORP. RCM 1.26 1.44 - - - - - - - **** CHEMICALS **** CORRO-COAT, INC. COAT 3.35 3.60 3.15 3.6 3.15 3.4? 163,000 555,550 - EURO-MED LAB. PHIL., INC. EURO 2.02 2.48 2.48 2.48 2.48 2.48? 60,000 148,800 148,800 INTERPHIL LABS INC. "A" ILI .8100 .9400 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9900 1.00 - - - - - - - METRO ALLIANCE HOLDINGS MAH .3800 .5400 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .3900 .5400 - - - - - - - MABUHAY VINYL CORP. MVC .6100 .6300 .6100 .63 .61 .63? 30,000 18,700 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI - 2.00 - - - - - - - GLOBAL EQUITIES, INC. GEI .4900 .5000 .5400 .54 .48 .5? 78,250,000 38,839,200 ( 444,500) PICOP RESOURCES, INC. PCP .1000 .1100 .1050 .105 .1 .105? 3,260,000 335,850 ( 10,000) PANASONIC MFG PHIL CORP PMPC 6.60 6.80 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .3200 .4200 .4100 .41 .41 .41? 120,000 49,200 - ATOK-BIG WEDGE CO., INC. AB 6.20 10.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0075 .0080 - - - - - - - ABACUS CON RES & HDG B ABAB .0080 .0085 .0085 .0085 .0085 .0085 1,000,000 8,500 - ATOK-BIG WEDGE.,INC. B ABB - 18.00 - - - - - - - AYALA CORPORATION AC 445.0 450.0 455.0 455 445 445? 63,110 28,437,250 ( 13,071,600) ALSONS CONS. RES., INC. ACR .5100 .5300 .5100 .51 .51 .51? 370,000 188,700 - ABOITIZ EQUITY VENTURES AEV 4.90 4.95 4.90 4.95 4.9 4.9? 63,000 308,950 - ALLIANCE GLOBAL GROUP INC AGI - 11.00 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0260 .0270 .0270 .027 .026 .026? 15,600,000 414,800 - A. SORIANO CORPORATION ANS 1.92 1.94 1.98 1.98 1.92 1.92? 339,000 654,000 ( 77,100) APC GROUP, INC. APC .2250 .2300 .2400 .24 .23 .23? 6,400,000 1,484,000 ( 347,300) ALCORN GOLD RES. CORP. APM .0075 .0080 .0080 .008 .008 .008 54,000,000 432,000 - ANGLO PHIL HOLDINGS CORP. APO .9200 .9300 .9300 .93 .91 .92? 790,000 729,800 - ATN HOLDINGS, INC. ATN 1.38 1.48 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.38 - - - - - - - - BAGUIO GOLD HOLDINGS CORP B 3.00 3.20 3.30 3.35 3 3? 411,000 1,270,600 - BALABAC RESOURCES & HLDGS BAL 1.16 1.30 - - - - - - - BACNOTAN CONS INDUS INC. BCI 8.30 8.70 - - - - - - - BENPRES HOLDINGS CORP. BPC 1.20 1.22 1.24 1.24 1.2 1.2? 6,733,000 8,214,060 52,080 DMCI HOLDINGS, INC. DMC 3.50 3.55 3.55 3.55 3.5 3.55? 3,957,000 13,884,950 1,880,150 FIL-ESTATE CORPORATION FC .2200 .3900 .2600 .26 .26 .26 100,000 26,000 - FILINVEST DEV. CORP. FDC 2.90 2.95 3.10 3.1 2.95 2.95? 1,502,000 4,437,050 ( 1,180,000) F&J PRINCE HOLDINGS CORP. FJP .7000 1.14 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .7000 - - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 42.00 75.00 - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.12 1.24 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 5.60 5.70 5.70 5.8 5.7 5.7? 718,000 4,100,600 3,314,000 JOLLIVILLE HOLDINGS CORP. JOH .3800 - - - - - - - - KEPPEL HOLDINGS KPH 1.00 1.30 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.00 1.48 - - - - - - - MEDCO HOLDINGS MED .2100 .2300 .2100 .21 .205 .21? 200,000 41,400 - MABUHAY HOLDINGS CORP. MHC .2500 .2600 .2600 .26 .26 .26 50,000 13,000 - MAGNUM HOLDINGS, INC MHI 1.42 1.88 - - - - - - - MULTITECH INV. CORP. MIC 1.28 1.30 1.42 1.42 1.16 1.3? 5,323,000 6,572,460 ( 120,000) PACIFICA PA .0110 .0120 .0120 .012 .011 .011? 4,000,000 46,000 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .1700 .1800 .1800 .18 .17 .175? 520,000 90,700 - PRIME MEDIA HOLDINGS, INC PRIM .8000 1.00 .8000 .8 .8 .8? 10,000 8,000 - REPUBLIC GLASS HLDG. CORP REG 1.40 1.46 - - - - - - - SOLID GROUP, INC. SGI .5700 .5800 .5900 .59 .58 .58? 320,000 186,000 - SINOPHIL CORPORATION SINO .1300 .1350 .1300 .13 .13 .13? 5,800,000 754,000 ( 260,000) SM INVESTMENTS CORP. SM 227.0 228.0 229.0 229 227 228? 1,811,130 412,869,410 28,958,850 SOUTH CHINA RESOURCES INC SOC .8800 .9000 .9100 .91 .9 .9 300,000 270,200 - SEAFRONT RESOURCES CORP. SPM 1.04 1.14 1.12 1.12 1 1.1? 394,000 430,420 - UNIOIL RES. & HOLDINGS CO UNI .0950 .1000 .1000 .1 .095 .095? 2,100,000 209,500 - VIVANT CORPORATION VVT .8000 .9000 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1200 .1300 - - - - - - - ZEUS HOLDINGS, INC. ZHI .2200 .4000 - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 13.75 14.00 14.00 14 13.75 13.75? 4,258,300 58,629,775 3,347,475 ARANETA PROPERTIES, INC. ARA .3000 .3700 - - - - - - - BELLE CORPORATION BEL 1.00 1.02 1.02 1.02 1.02 1.02 4,105,000 4,187,100 ( 1,736,040) A BROWN COMPANY, INC. BRN .7800 .8300 - - - - - - - CITYLAND DEVELOPMENT CORP CDC 1.20 1.70 - - - - - - - CROWN EQUITIES, INC. CEI .3200 .3300 .3300 .33 .32 .32? 3,560,000 1,145,200 - CEBU HOLDINGS, INC. CHI 2.48 2.50 2.46 2.48 2.46 2.48? 129,000 319,200 282,300 C & P HOMES, INC. CMP 1.24 1.28 1.30 1.3 1.24 1.24? 98,000 126,560 - CEBU PROP. VENT. "A" CPV .9300 1.20 - - - - - - - CEBU PROP. VENT "B" CPVB .9300 1.18 - - - - - - - CYBER BAY CORPORATION CYBR .2600 .2700 .2700 .27 .26 .27 3,710,000 1,000,600 - EIB REALTY DEVELOPERS INC EIBR .1550 .2200 - - - - - - - EMPIRE EAST LAND INC. ELI .4900 .5000 .5100 .51 .49 .49? 5,580,000 2,793,200 5,100 EDSA PROP. HOLDINGS, INC. EPHI .8500 .8600 .8500 .85 .85 .85 50,000 42,500 - EVER-GOTESCO RESOURCES EVER .0480 .0550 .0525 .0525 .048 .048? 7,300,000 363,100 - FILINVEST LAND, INC. FLI 1.36 1.38 1.38 1.38 1.36 1.36? 6,567,000 8,957,140 ( 907,700) GOTESCO LAND, INC. GO .1200 .1500 .1300 .13 .13 .13 240,000 31,200 - GOTESCO LAND, INC."B" GOB .1100 .1300 - - - - - - - HIGHLANDS PRIME, INC. HP 2.28 2.30 2.34 2.46 2.3 2.3? 730,000 1,736,300 - INTERPORT RES. IRC .0065 .0070 - - - - - - - INTERPORT RES. "B" IRCB .0065 .0070 - - - - - - - KEPPEL PHILS. PROP., INC. KEP .8000 1.00 - - - - - - - KUOK PHIL. PROPERTIES KPP .2400 .2500 .2500 .25 .245 .245? 850,000 209,000 - CITY & LAND DEVELOPERS LAND 1.54 3.20 - - - - - - - FIL-ESTATE LAND, INC. LND .4100 .4800 - - - - - - - MARSTEEL CONS. INC. "A" MC .0130 .0180 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0140 .0190 - - - - - - - MEGAWORLD CORPORATION MEG 1.82 1.84 1.84 1.84 1.82 1.84? 74,442,000 136,898,700 8,710,920 METRO PACIFIC CORP. MPC 3.50 3.60 3.40 3.6 3.3 3.6? 1,139,000 3,909,150 264,000 MRC ALLIED IND., INC. MRC .2600 .2700 .2600 .26 .26 .26? 50,000 13,000 - PHILIPPINE ESTATES CORP. PHES .1350 .1950 - - - - - - - POLAR PROPERTY HOLDINGS PO 1.34 2.22 - - - - - - - ROBINSONS LAND CORP. RLC 13.00 13.25 13.25 13.25 13.25 13.25 166,100 2,200,825 - PHIL REALTY AND HOLDINGS RLT .3900 .4000 .4100 .41 .39 .4? 3,710,000 1,494,200 - SM DEVELOPMENT CORP. SMDC 1.82 1.84 1.82 1.82 1.8 1.82 610,000 1,109,780 440,020 SM PRIME HOLDINGS, INC. SMPH 8.00 8.10 7.90 8 7.8 8? 3,697,000 29,243,600 ( 1,396,000) SUNTRUST HOME DEV., INC. SUN .5900 .6000 .6000 .6 .59 .6? 540,000 321,000 ( 30,000) UNIWIDE HOLDINGS, INC. UW .0850 .0900 .0900 .09 .09 .09 400,000 36,000 - ZIPPORAH RLTY HLDGS INC ZIP .1800 - - - - - - - - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 16.00 16.25 16.00 16 16 16 59,500 952,000 - MANILA BULLETIN PUB. CORP MB 1.02 1.06 - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.18 1.20 1.20 1.2 1.16 1.2? 2,426,000 2,879,840 ( 247,200) GLOBE TELECOM, INC. GLO 1030 1035 1030 1030 1025 1030 36,800 37,874,750 ( 50,400) PILIPINO TEL. CORP. PLTL 4.15 4.20 4.30 4.3 4.15 4.15? 6,167,000 25,942,650 13,059,900 PHIL. LONG DIS TEL CO. TEL 1995 2000 2025 2025 1995 2000? 135,320 270,680,750 95,366,450 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1850 .1900 .2000 .2 .185 .185? 10,100,000 1,878,000 740,000 IMPERIAL RES. IMP .0160 .0170 .0170 .017 .017 .017? 12,300,000 209,100 - IONICS, INC. ION 1.96 2.02 2.10 2.16 1.96 1.96? 42,000 82,660 - IPVG CORP. IPVG - 2.50 - - - - - - - ISLAND INFO AND TECH INC. IS .0480 .0500 .0480 .048 .048 .048? 2,000,000 96,000 - ISM COMMUNICATIONS CORP. ISM .0525 .0550 .0525 .0525 .0525 .0525 9,300,000 488,250 ( 105,000) MUSIC SEMICONDUCTORS CORP MUSX 1.14 1.28 - - - - - - - TRANSPACIFIC BROADBAND TBGI 1.04 1.34 - - - - - - - PHILWEB CORPORATION WEB .0270 .0280 .0270 .027 .027 .027? 71,600,000 1,933,200 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.15 3.20 - - - - - - - ABOITIZ TRANS. SYS. CORP. ATS 1.22 1.60 1.22 1.22 1.22 1.22? 2,000 2,440 - INT'L CONTAINER TERM'L SV ICT 15.50 15.75 15.75 15.75 15.5 15.5? 87,100 1,354,800 1,055,550 KEPPEL PHILS. MARINE, INC KPM .9400 1.00 .9400 .94 .94 .94? 20,000 18,800 - LORENZO SHIPPING CORP. LSC 1.36 1.40 1.36 1.36 1.36 1.36 9,000 12,240 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 5.70 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 20.00 - - - - - - - - LEISURE & RESORTS CORP. LR 1.96 1.98 1.94 1.98 1.92 1.98? 4,836,000 9,464,960 3,314,900 MANILA JOCKEY CLUB MJC 2.70 2.85 - - - - - - - PREMIERE ENT. PROD., INC. PEP .2900 .3300 .3000 .3 .3 .3 60,000 18,000 - PHILIPPINE RACING CLUB PRC 2.80 3.00 2.90 2.9 2.9 2.9 150,000 435,000 - WATERFRONT PHILS., INC. WPI .4500 .4700 .4600 .47 .46 .46? 860,000 398,600 ( 248,400) **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 8.50 8.80 - - - - - - - FAR EASTERN UNIVERSITY FEU 800.0 1000 - - - - - - - IPEOPLE, INC IPO 2.85 2.90 2.85 2.9 2.85 2.9 48,000 137,300 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.40 3.50 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 10.00 16.00 - - - - - - - MACROASIA CORPORATION MAC 2.00 2.04 2.08 2.08 2 2? 676,000 1,366,840 41,200 PAXYS, INC. PAX 9.90 10.00 10.25 10.25 9.9 10? 215,400 2,153,860 ( 2,036,000) PRIME GAMING PHILS., INC. PGPI 25.50 - - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC .7400 1.18 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 3.40 4.90 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 4.30 4.40 4.35 4.35 4 4.3? 2,297,000 9,517,400 - APEX MINING CO., INC "B" APXB 4.35 4.40 4.40 4.4 4 4.35? 2,055,000 8,495,750 614,350 ABRA MINING & INDUSTRIAL AR .0100 .0110 .0120 .012 .01 .01? 762,600,000 8,432,200 33,000 ATLAS CONS. MIN & DEV'T AT 8.00 8.10 8.30 8.3 7.9 8? 1,797,000 14,438,600 ( 162,000) BENGUET CORP. "A" BC 9.00 9.30 9.00 9.3 9 9.3? 26,000 237,000 - BENGUET CORP. "B" BCB 20.00 - - - - - - - - DIZON COPPER SILVER MINES DIZ 2.04 2.06 2.08 2.08 2.08 2.08? 250,000 520,000 - LEPANTO CONS MNG. CO. "A" LC .2100 .2200 .2300 .23 .215 .215? 20,670,000 4,530,800 - LEPANTO CONS. MNG. CO "B" LCB .2250 .2300 .2400 .24 .23 .23? 10,140,000 2,393,750 ( 406,200) MANILA MINING CORP. "A" MA .0170 .0180 .0180 .018 .017 .017? 220,600,000 3,830,400 - MANILA MINING CORP. "B" MAB .0190 .0200 .0200 .02 .019 .02? 75,000,000 1,490,000 - OMICO CORPORATION OM .0095 .0100 .0100 .01 .0095 .01 1,460,000,000 14,594,000 - PHILEX MINING CORP. "A" PX 3.25 3.30 3.45 3.45 3.2 3.25? 4,357,000 14,320,250 - PHILEX MINING CORP. "B" PXB 3.25 3.30 3.45 3.45 3.2 3.3? 19,775,000 64,861,950 ( 25,932,600) SEMIRARA MINING CORP. SCC 20.25 20.50 20.25 20.5 20 20.25? 295,500 5,972,450 4,328,975 UNITED PARAGON MINING CO. UPM .4300 .4600 .4500 .46 .42 .45? 1,690,000 747,900 ( 42,000) VULCAN IND'L VUL .5800 .5900 .5900 .59 .59 .59? 600,000 354,000 354,000 **** OIL **** BASIC CONSOLIDATED, INC. BSC .2600 .2800 .2800 .28 .26 .27? 2,720,000 738,700 - ORIENTAL PET. & MIN. "A" OPM .0100 .0110 - - - - - - - ORIENTAL PET. & MIN. "B" OPMB .0100 .0110 .0110 .011 .011 .011? 75,000,000 825,000 ( 25,300) THE PHILODRILL CORP. "A" OV 1.02 1.04 1.04 1.04 1.02 1.04 1,568,000 1,613,720 - THE PHILODRILL CORP. "B" OVB 1.02 1.08 1.10 1.1 1.04 1.08? 1,330,000 1,422,400 698,200 PNOC EXPLORATION CORP.-A PEC 1.50 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 7.50 11.50 8.00 8 8 8? 8,000 64,000 - PETROENERGY RES. CORP. PERC 10.00 10.25 10.00 10.25 10 10? 209,600 2,097,150 ( 30,000) P R E F E R R E D AYALA CORP. PREF. "B" ACPR 103.0 104.0 104.0 104 103 103? 12,010 1,238,030 - ATS CORP. - PREFERRED ATSP 1.92 4.75 - - - - - - - DMCI HOLDINGS, INC- PREF. DMCP 1400 - - - - - - - - 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 - 10.50 10.5 10.5 10.5 100 1,050 - PLDT (10% PREF.) SERIES U TELU 10.50 - - - - - - - - PLDT (10% PREF) SERIES V TELV 10.50 - 10.75 10.75 10.75 10.75? 200 2,150 - PLDT (10% PREF) SERIES W TELW 10.50 - - - - - - - - PLDT (10% PREF) SERIES X TELX 10.50 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 10.50 - 11.25 11.25 11.25 11.25? 200 2,250 - 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 16.25 16.50 16.25 16.25 16.25 16.25 30,000 487,500 406,250 FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - BUYING (SELLING) ==================================================================================================================================== SMALL AND MEDIUM ENTERPRISES SQL*WIZARD, INC. WIZ .6700 1.44 - - - - - - - Financial 726.50 DOWN 17.21 8,978,150 88,577,200.00 Industrial 3,131.11 DOWN 18.87 105,589,700 223,813,865.00 Holding Firms 1,192.34 DOWN 20.50 112,994,240 486,131,550.00 Property 1,049.49 DOWN 7.82 121,931,400 254,767,130.00 Service 1,163.66 DOWN 21.17 121,130,120 358,380,040.00 Mining & Oil 3,752.83 DOWN 219.86 2,662,988,100 161,497,420.00 All Shares Index 1,464.00 DOWN 20.99 PSEi 2,361.66 DOWN 39.12 GRAND TOTALS : 3,133,611,710 1,573,167,205.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 14 NO. OF DECLINES: 94 NO. OF UNCHANGED: 36 NO. OF TRADED ISSUES: 144 NO. OF TRADES: 4,832 OPEN HIGH LOW Financial 743.79 743.79 726.50 Industrial 3,149.98 3,149.98 3,119.05 Holding Firms 1,212.84 1,212.84 1,192.34 Property 1,055.91 1,058.75 1,044.06 Service 1,184.83 1,184.83 1,160.65 Mining & Oil 3,972.69 3,972.69 3,729.30 All Shares 1,484.82 1,484.82 1,463.51 PSEi 2,400.27 2,400.27 2,359.26 ODD LOTS VOLUME : 425,513 ODD LOTS VALUE : 240,252.60 MAIN BOARD CROSS VOLUME : 185,080,020 MAIN BOARD CROSS VALUE : 753,958,895.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 1,058,336,187.19 TOTAL FOREIGN SELLING : P 933,862,885.00 EXCHANGE NOTICE: 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 IBNK International Exchange Bank 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 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 UP Universal Rightfield Property Holdings, Inc. VMC Victorias Milling Co., Inc. **** END OF REPORT ****