PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Monday 9/18/2006 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 5.50 5.70 - - - - - - - BANCO DE ORO UNIV. BANK BDO 37.50 38.00 38.00 38.5 38 38 145,000 5,510,150 - BANK OF THE PHIL. ISLANDS BPI 56.50 57.00 56.00 57 55.5 57 938,100 53,187,850 8,520,950 CHINA BANKING CORP. CHIB 690.0 695.0 695.0 695 695 695 200 139,000 - CHINATRUST COMM. BANK CHTR 15.00 - - - - - - - - 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 .4000 .4100 .4300 .43 .41 .41 2,520,000 1,033,500 - EQUITABLE PCI BANK, INC. EPCI 77.00 77.50 76.00 77.5 76 77.5 20,000 1,546,700 - METROPOLITAN BANK & TRUST MBT 39.50 40.00 39.50 40 39 40 418,500 16,603,500 1,609,250 PHIL. BANK OF COMM. "A" PBC 47.00 65.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 33.00 34.00 34.00 34 33.5 33.5 880,000 29,828,300 - PHIL. SAVINGS BANK PSB 41.00 42.00 42.50 42.5 42.5 42.5 2,000 85,000 - PHILIPPINE TRUST CO. PTC 38.50 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 17.00 17.75 17.00 17.5 17 17.5 7,100 122,200 103,500 SECURITY BANK CORPORATION SECB 52.00 52.50 51.00 52.5 50.5 52.5 903,500 46,108,450 ( 201,000) UNION BANK OF THE PHIL. UBP 44.50 45.00 44.50 44.5 44.5 44.5 565,300 25,155,850 22,250 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 1.76 1.98 - - - - - - - BANKARD, INC. BKD .6200 .9000 - - - - - - - CITISECONLINE.COM, INC. COL 2.80 2.85 2.80 2.85 2.8 2.8 37,000 103,650 - FIRST ABACUS FINANCIAL FAF .4900 .5200 - - - - - - - FILIPINO FUND, INC FFI 4.20 6.00 - - - - - - - FIRST METRO INVEST. CORP FMIC 29.00 30.50 30.00 30.5 29 30.5 20,000 602,000 ( 88,500) MANULIFE FINANCIAL CORP. MFC 1590 1620 1590 1590 1590 1590 570 906,300 795,000 PCI LEASING & FIN., INC. PCIL 1.00 1.02 1.00 1 1 1 20,000 20,000 - PHIL. STOCK EXCHANGE INC. PSE 226.0 335.0 - - - - - - - SUN LIFE FINANCIAL, INC. SLF 1960 2030 1980 1980 1980 1980 170 336,600 - IVANTAGE CORPORATION V 1.38 1.40 1.36 1.4 1.36 1.4 1,503,000 2,073,740 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** FIRST GEN CORPORATION FGEN 48.50 49.00 48.00 49 48 49 363,800 17,612,400 5,438,400 FIRST PHIL HLDGS CORP FPH 48.50 49.00 48.00 48.5 48 48.5 1,055,700 51,095,350 46,241,500 MANILA ELECTRIC CO. "A" MER 18.50 18.75 18.75 18.75 18.5 18.75 185,100 3,468,125 - MANILA ELECTRIC CO. "B" MERB 30.00 30.50 29.00 30.5 29 30 1,976,700 58,964,150 ( 18,225,050) MANILA WATER CO., INC. MWC 9.10 9.20 9.20 9.4 9.1 9.2 6,591,000 60,969,900 ( 21,251,900) PETRON CORPORATION PCOR 3.85 3.90 3.80 3.9 3.8 3.9 6,094,000 23,628,600 ( 13,909,300) EAST ASIA POWER RES. CORP PWR .2400 .2900 .2400 .24 .24 .24 50,000 12,000 - SALCON POWER CORPORATION SPC 1.70 1.90 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.04 1.06 1.04 1.04 1.04 1.04 282,000 293,280 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.00 3.10 - - - - - - - BOGO MEDELLIN MILLING CO. BMM 16.50 - - - - - - - - CADP GROUP CORPORATION CAC 2.60 2.65 2.60 2.6 2.6 2.6 4,000 10,400 - CEN AZUCAR DE TARLAC CAT 3.40 4.50 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 22.50 22.75 23.00 23 22.75 22.75 39,500 898,750 ( 898,750) JOLLIBEE FOODS CORP. JFC 34.00 34.50 33.00 34.5 33 34 391,500 13,230,250 920,000 LIBERTY FLOUR MILLS, INC. LFM 10.00 - - - - - - - - PANCAKE HOUSE, INC. PCKH 4.75 5.00 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 36.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM .8400 .8800 .8800 .88 .88 .88 10,000 8,800 - ROXAS HOLDINGS, INC. ROX 3.70 3.75 3.70 3.7 3.7 3.7 204,000 754,800 - SWIFT FOOD, INC. SFI .2200 .2500 - - - - - - - SAN MIGUEL CORP. "A" SMC 64.50 65.00 64.50 65 64 65 113,100 7,297,600 - SAN MIGUEL CORP. "B" SMCB 72.00 73.00 70.50 72 70.5 72 175,500 12,480,600 ( 9,208,400) TANDUAY HOLDINGS, INC. TDY 2.00 3.70 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - UNIVERSAL ROBINA CORP. URC 18.00 18.25 18.00 18.25 18 18.25 1,169,400 21,055,450 ( 15,756,250) VITARICH CORPORATION VITA .2000 .2350 - - - - - - - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .2900 .3000 .2900 .29 .29 .29 170,000 49,300 - ENGINEERING EQUIP. INC. EEI 1.66 1.68 1.62 1.68 1.62 1.68 1,342,000 2,230,040 99,600 FORTUNE CEMENT CORP. FCC 1.28 1.48 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 4.90 4.95 4.90 4.95 4.9 4.9 1,425,000 6,983,500 ( 6,360,200) PHIL NAT'L CONST. CORP. PNC 5.50 - 4.00 6 4 6 409,000 2,020,800 - REPUBLIC CEMENT CORP. RCM 1.30 1.46 1.32 1.32 1.32 1.32 2,000 2,640 - **** CHEMICALS **** CORRO-COAT, INC. COAT 3.50 3.60 3.70 3.75 3.5 3.5 2,217,000 7,760,600 3,500,000 EURO-MED LAB. PHIL., INC. EURO 2.02 2.30 - - - - - - - INTERPHIL LABS INC. "A" ILI .5600 .9000 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9900 1.00 - - - - - - - METRO ALLIANCE HOLDINGS MAH .4500 .4800 .3600 .44 .36 .44 100,000 40,000 - METRO ALLIANCE HLDGS "B" MAHB .4500 .4800 .4400 .44 .44 .44 50,000 22,000 - MABUHAY VINYL CORP. MVC .6200 .6500 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI - 2.00 - - - - - - - GLOBAL EQUITIES, INC. GEI .5000 .5100 .5300 .53 .51 .51 130,560,000 67,864,500 - PICOP RESOURCES, INC. PCP .1500 .1550 .1300 .155 .13 .15 32,780,000 4,882,600 47,800 PANASONIC MFG PHIL CORP PMPC 6.60 6.70 6.70 6.7 6.7 6.7 10,000 67,000 - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .2800 .4200 .3100 .31 .29 .29 30,000 9,000 - ATOK-BIG WEDGE CO., INC. AB - 10.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0075 .0080 - - - - - - - ABACUS CON RES & HDG B ABAB .0075 .0085 .0080 .008 .008 .008 2,000,000 16,000 - ATOK-BIG WEDGE.,INC. B ABB - 19.50 - - - - - - - AYALA CORPORATION AC 465.0 467.5 457.5 467.5 457.5 465 133,940 62,277,250 ( 26,957,050) ALSONS CONS. RES., INC. ACR .5000 .5300 .5000 .5 .5 .5 140,000 70,000 - ABOITIZ EQUITY VENTURES AEV 5.00 5.10 4.95 5 4.95 5 138,000 688,650 25,000 ALLIANCE GLOBAL GROUP INC AGI 10.00 10.75 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0280 .0290 .0270 .029 .027 .029 3,100,000 89,700 - A. SORIANO CORPORATION ANS 1.96 1.98 1.96 1.98 1.96 1.96 256,000 503,880 - APC GROUP, INC. APC .2350 .2450 .2350 .25 .235 .24 2,560,000 612,500 - ALCORN GOLD RES. CORP. APM .0080 .0085 .0080 .008 .008 .008 32,000,000 256,000 - ANGLO PHIL HOLDINGS CORP. APO .9400 .9500 .9300 .95 .93 .95 990,000 933,800 - ARIES PRIME RES., INC. APR .6000 - - - - - - - - ATN HOLDINGS, INC. ATN 1.42 1.86 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.44 - - - - - - - - BAGUIO GOLD HOLDINGS CORP B 3.30 3.45 3.55 3.55 3.3 3.3 236,000 808,000 - BALABAC RESOURCES & HLDGS BAL 1.34 1.38 1.34 1.38 1.32 1.36 61,000 82,540 - BACNOTAN CONS INDUS INC. BCI 8.40 9.00 - - - - - - - BENPRES HOLDINGS CORP. BPC 1.30 1.34 1.28 1.34 1.26 1.32 32,417,000 42,267,380 - DMCI HOLDINGS, INC. DMC 3.80 3.85 3.65 3.8 3.65 3.8 461,000 1,736,000 1,024,500 FIL-ESTATE CORPORATION FC .2200 .3900 - - - - - - - FILINVEST DEV. CORP. FDC 3.25 3.30 3.25 3.35 3.25 3.3 1,220,000 4,013,000 - F&J PRINCE HOLDINGS CORP. FJP .7000 1.14 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .7000 - - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 48.00 70.00 - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.12 1.24 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 5.90 6.00 5.70 5.9 5.7 5.9 2,257,000 13,145,000 3,038,300 JOLLIVILLE HOLDINGS CORP. JOH .3800 - - - - - - - - KEPPEL HOLDINGS KPH 1.00 1.26 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.00 1.48 - - - - - - - MEDCO HOLDINGS MED .2150 .2350 .2200 .22 .22 .22 200,000 44,000 - MABUHAY HOLDINGS CORP. MHC .1800 .2400 - - - - - - - MAGNUM HOLDINGS, INC MHI 1.20 2.12 - - - - - - - MULTITECH INV. CORP. MIC 1.42 1.44 1.40 1.52 1.38 1.44 13,955,000 20,138,700 7,200 PACIFICA PA .0110 .0130 .0110 .012 .011 .012 9,000,000 104,000 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .1750 .1800 .1800 .18 .18 .18 1,380,000 248,400 - PRIME MEDIA HOLDINGS, INC PRIM .8000 1.00 - - - - - - - REPUBLIC GLASS HLDG. CORP REG - 1.54 - - - - - - - SOLID GROUP, INC. SGI .5800 .6200 .5800 .58 .58 .58 910,000 527,800 - SINOPHIL CORPORATION SINO .1350 .1400 .1350 .135 .135 .135 1,300,000 175,500 ( 64,800) SM INVESTMENTS CORP. SM 230.0 231.0 229.0 231 227 230 1,222,640 281,262,460 115,975,780 SOUTH CHINA RESOURCES INC SOC .9000 .9800 .9000 .95 .9 .9 130,000 118,000 - SEAFRONT RESOURCES CORP. SPM 1.22 1.26 1.20 1.26 1.2 1.26 152,000 190,620 - UNIOIL RES. & HOLDINGS CO UNI .1150 .1200 .1150 .125 .115 .12 17,350,000 2,084,500 ( 125,000) VIVANT CORPORATION VVT .8000 .9600 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1200 .1350 .1300 .135 .13 .135 1,000,000 131,500 - ZEUS HOLDINGS, INC. ZHI .2200 .3000 - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 14.25 14.50 14.00 14.25 14 14.25 9,674,700 136,995,650 63,685,000 ARANETA PROPERTIES, INC. ARA .2700 .3800 - - - - - - - BELLE CORPORATION BEL 1.02 1.04 1.02 1.02 1.02 1.02 1,650,000 1,683,000 - A BROWN COMPANY, INC. BRN .7800 .8300 - - - - - - - CITYLAND DEVELOPMENT CORP CDC 1.22 1.70 - - - - - - - CROWN EQUITIES, INC. CEI .3300 .3400 .3200 .33 .32 .33 920,000 303,300 - CEBU HOLDINGS, INC. CHI 2.75 2.85 2.85 2.85 2.75 2.75 2,267,000 6,423,550 2,332,000 C & P HOMES, INC. CMP 1.06 1.42 - - - - - - - CEBU PROP. VENT. "A" CPV .9500 1.20 - - - - - - - CEBU PROP. VENT "B" CPVB .9500 1.18 - - - - - - - CYBER BAY CORPORATION CYBR .2700 .2800 .2800 .28 .27 .27 1,700,000 461,000 - EIB REALTY DEVELOPERS INC EIBR .1800 .2200 .1800 .18 .18 .18 10,000 1,800 - EMPIRE EAST LAND INC. ELI .5000 .5100 .5100 .51 .5 .51 4,820,000 2,423,000 - EDSA PROP. HOLDINGS, INC. EPHI .8500 .8900 - - - - - - - EVER-GOTESCO RESOURCES EVER .0625 .0650 .0600 .065 .06 .0625 6,100,000 380,250 - FILINVEST LAND, INC. FLI 1.38 1.40 1.40 1.4 1.38 1.4 11,471,000 15,895,200 ( 7,694,880) GOTESCO LAND, INC. GO .1000 .1400 .1000 .1 .1 .1 50,000 5,000 - GOTESCO LAND, INC."B" GOB .1300 .1900 - - - - - - - HIGHLANDS PRIME, INC. HP 2.28 2.32 2.30 2.3 2.3 2.3 30,000 69,000 - INTERPORT RES. IRC .0065 .0070 - - - - - - - INTERPORT RES. "B" IRCB .0065 .0070 - - - - - - - KEPPEL PHILS. PROP., INC. KEP .8500 1.10 - - - - - - - KUOK PHIL. PROPERTIES KPP .2600 .2700 .2500 .26 .25 .26 1,470,000 382,100 - CITY & LAND DEVELOPERS LAND 1.54 1.80 - - - - - - - FIL-ESTATE LAND, INC. LND .4500 .4900 .4700 .47 .47 .47 100,000 47,000 - MARSTEEL CONS. INC. "A" MC .0150 - - - - - - - - MARSTEEL CONS., INC. "B" MCB .0150 .0190 - - - - - - - MEGAWORLD CORPORATION MEG 1.82 1.84 1.84 1.84 1.82 1.84 57,340,000 105,202,520 ( 4,550,000) METRO PACIFIC CORP. MPC 3.75 3.80 3.65 3.8 3.65 3.8 425,000 1,590,150 ( 26,300) MRC ALLIED IND., INC. MRC .2600 .2700 - - - - - - - PHILIPPINE ESTATES CORP. PHES .1450 .1550 .1450 .155 .145 .155 560,000 84,400 - POLAR PROPERTY HOLDINGS PO 1.34 2.22 - - - - - - - ROBINSONS LAND CORP. RLC 13.00 13.25 13.00 13.25 12.75 13 3,867,700 50,167,675 ( 11,609,300) PHIL REALTY AND HOLDINGS RLT .4100 .4200 .3900 .42 .39 .42 3,380,000 1,378,000 - SM DEVELOPMENT CORP. SMDC 1.80 1.82 - - - - - - - SM PRIME HOLDINGS, INC. SMPH 8.20 8.30 8.10 8.2 8 8.2 4,507,000 36,727,300 16,392,300 SUNTRUST HOME DEV., INC. SUN .5900 .6000 .6000 .6 .6 .6 120,000 72,000 - UNIWIDE HOLDINGS, INC. UW .0925 .0950 .0950 .095 .095 .095 3,200,000 304,000 - ZIPPORAH RLTY HLDGS INC ZIP .1500 - - - - - - - - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 16.00 16.50 16.00 16.5 16 16.5 58,800 952,200 - MANILA BULLETIN PUB. CORP MB .9000 1.08 1.00 1 1 1 40,000 40,000 - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.28 1.30 1.28 1.3 1.28 1.3 13,005,000 16,810,580 3,693,200 GLOBE TELECOM, INC. GLO 1040 1045 1035 1045 1030 1045 32,140 33,454,950 ( 2,576,850) PILIPINO TEL. CORP. PLTL 4.55 4.60 4.50 4.65 4.45 4.6 13,605,000 61,567,650 1,108,300 PHIL. LONG DIS TEL CO. TEL 2225 2230 2130 2225 2130 2225 532,620 1,155,602,700 682,278,150 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1900 .1950 .1900 .19 .19 .19 150,000 28,500 - IMPERIAL RES. IMP .0160 .0180 - - - - - - - IONICS, INC. ION 1.96 2.02 2.02 2.04 2.02 2.04 66,000 133,740 - IPVG CORP. IPVG 1.98 2.50 2.50 2.5 2.5 2.5 675,000 1,687,500 - ISLAND INFO AND TECH INC. IS .0460 .0470 .0460 .046 .046 .046 500,000 23,000 - ISM COMMUNICATIONS CORP. ISM .0525 .0550 .0525 .0525 .0525 .0525 5,400,000 283,500 - MUSIC SEMICONDUCTORS CORP MUSX 1.14 1.16 1.16 1.16 1.16 1.16 126,000 146,160 - TRANSPACIFIC BROADBAND TBGI 1.04 1.36 - - - - - - - PHILWEB CORPORATION WEB .0280 .0290 .0270 .028 .027 .028 42,800,000 1,190,900 28,000 **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.30 3.35 3.25 3.35 3.2 3.3 541,000 1,773,200 ( 330,000) ABOITIZ TRANS. SYS. CORP. ATS 1.14 1.26 1.20 1.2 1.2 1.2 60,000 72,000 - INT'L CONTAINER TERM'L SV ICT 16.00 16.25 16.00 16.25 15.75 16.25 264,600 4,233,100 1,655,100 KEPPEL PHILS. MARINE, INC KPM .9500 1.00 .9500 .95 .95 .95 50,000 47,500 - LORENZO SHIPPING CORP. LSC 1.00 1.34 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 5.50 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 15.75 - - - - - - - - LEISURE & RESORTS CORP. LR 2.00 2.02 1.94 2.02 1.94 2.02 1,240,000 2,462,840 ( 200,000) MANILA JOCKEY CLUB MJC 2.70 2.85 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3000 .3300 .3000 .3 .3 .3 50,000 15,000 - PHILIPPINE RACING CLUB PRC 2.80 3.00 2.90 2.9 2.9 2.9 133,000 385,700 - WATERFRONT PHILS., INC. WPI .4400 .4500 .4500 .45 .45 .45 100,000 45,000 ( 45,000) **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 8.60 8.70 8.60 8.7 8.6 8.7 7,000 60,400 - FAR EASTERN UNIVERSITY FEU 700.0 845.0 - - - - - - - IPEOPLE, INC IPO 2.90 2.95 2.85 2.95 2.85 2.95 402,000 1,177,450 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.30 3.40 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 11.00 22.00 - - - - - - - MACROASIA CORPORATION MAC 2.08 2.12 2.08 2.14 2.08 2.12 364,000 765,060 ( 39,880) PAXYS, INC. PAX 10.25 10.75 10.25 10.5 10.25 10.5 123,200 1,289,850 1,136,100 PRIME GAMING PHILS., INC. PGPI 25.50 - - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC .7300 1.20 1.18 1.18 1.18 1.18 50,000 59,000 - PHILIPPINE SEVEN CORP. SEVN 3.50 4.90 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 4.65 4.70 4.35 4.65 4.35 4.65 1,019,000 4,640,950 - APEX MINING CO., INC "B" APXB 4.65 4.75 4.40 4.65 4.35 4.65 840,000 3,795,150 - ABRA MINING & INDUSTRIAL AR .0100 .0110 .0110 .012 .011 .011 958,500,000 10,619,600 - ATLAS CONS. MIN & DEV'T AT 8.30 8.50 8.20 8.5 8.2 8.5 806,000 6,761,700 58,800 BENGUET CORP. "A" BC 9.50 10.00 8.90 9.8 8.9 9.8 89,000 838,600 - BENGUET CORP. "B" BCB 20.00 25.00 25.00 25 25 25 3,600 90,000 90,000 DIZON COPPER SILVER MINES DIZ 2.08 2.20 - - - - - - - LEPANTO CONS MNG. CO. "A" LC .2300 .2350 .2200 .24 .22 .235 16,890,000 3,942,100 - LEPANTO CONS. MNG. CO "B" LCB .2500 .2600 .2450 .26 .24 .25 4,720,000 1,182,550 109,200 MANILA MINING CORP. "A" MA .0210 .0220 .0200 .022 .02 .022 1,106,300,000 23,860,100 - MANILA MINING CORP. "B" MAB .0250 .0260 .0230 .026 .023 .025 555,700,000 13,742,200 ( 1,405,200) OMICO CORPORATION OM .0095 .0100 .0095 .01 .0095 .0095 56,000,000 532,500 - PHILEX MINING CORPORATION PX 3.85 3.90 3.65 3.85 3.6 3.85 14,736,000 54,720,950 ( 1,849,950) SEMIRARA MINING CORP. SCC 20.75 21.00 21.00 21 20.75 21 92,400 1,937,025 154,750 UNITED PARAGON MINING CO. UPM .4900 .5200 .4700 .52 .47 .52 230,000 113,100 - VULCAN IND'L VUL .5800 .6400 - - - - - - - **** OIL **** BASIC CONSOLIDATED, INC. BSC .2700 .2800 .2700 .27 .27 .27 100,000 27,000 - ORIENTAL PET. & MIN. "A" OPM .0100 .0120 .0110 .012 .011 .011 350,000,000 3,855,000 - ORIENTAL PET. & MIN. "B" OPMB .0110 .0120 .0110 .012 .011 .012 44,000,000 488,000 - THE PHILODRILL CORP. "A" OV 1.04 1.06 1.02 1.08 1.02 1.06 1,420,000 1,487,400 - THE PHILODRILL CORP. "B" OVB 1.06 1.08 1.02 1.1 1.02 1.1 505,000 527,500 110,000 PNOC EXPLORATION CORP.-A PEC 1.50 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 12.00 14.50 12.00 12 12 12 1,000 12,000 - PETROENERGY RES. CORP. PERC 9.80 10.00 9.80 10.25 9.7 10 165,000 1,633,700 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 103.0 104.0 104.0 104 104 104 200 20,800 - 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 10.5 300 3,150 - 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 16.50 16.75 16.25 16.5 16.25 16.5 70,000 1,151,250 48,750 FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - S T O C K P R I C E I N D I C E S - - - - - - - - - - - - - - - - - SMALL AND MEDIUM ENTERPRISES SQL*WIZARD, INC. WIZ 1.00 1.40 - - - - - - - Financial 747.90 UP 9.58 7,980,740 183,368,940.00 Industrial 3,203.46 UP 35.66 187,770,300 363,703,435.00 Holding Firms 1,233.37 UP 9.48 124,599,580 432,534,180.00 Property 1,077.70 UP 14.30 113,662,400 360,595,895.00 Service 1,275.75 UP 57.39 80,390,750 1,316,226,480.00 Mining & Oil 4,262.80 UP 263.67 3,112,117,000 134,807,125.00 All Shares Index 1,524.02 UP 28.16 PSEi 2,501.80 UP 66.94 GRAND TOTALS : 3,626,520,770 2,791,236,055.00 SPECIAL BLOCK SALES: PHIL. LONG DIS. TEL. CO. 15,390 @ P2,074.0091 31,919,000.00 --------------------- TOTAL (P 31,919,000.00) %MKT 1.144 ===================== NO. OF ADVANCES: 83 NO. OF DECLINES: 12 NO. OF UNCHANGED: 48 NO. OF TRADED ISSUES: 143 NO. OF TRADES: 5,949 OPEN HIGH LOW Financial 738.48 747.90 738.48 Industrial 3,162.32 3,203.46 3,156.44 Holding Firms 1,224.36 1,234.64 1,214.37 Property 1,063.40 1,077.70 1,061.88 Service 1,218.36 1,275.75 1,217.72 Mining & Oil 4,054.52 4,262.80 4,021.40 All Shares 1,495.91 1,524.02 1,495.40 PSEi 2,435.18 2,501.80 2,434.33 ODD LOTS VOLUME : 1,229,091 ODD LOTS VALUE : 460,067.19 MAIN BOARD CROSS VOLUME : 105,212,680 MAIN BOARD CROSS VALUE : 971,962,440.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 1,825,301,642.93 TOTAL FOREIGN SELLING : P 1,008,408,373.45 EXCHANGE NOTICE: HOLCIM PHILIPPINES, INC. ("HLCM") CASH DIVIDEND: ================================================== CASH - P0.155 PER SHARE EX-DATE - SEPTEMBER 26, 2006 RECORD DATE - SEPTEMBER 29, 2006 PAYMENT DATE - NOT LATER THAN OCTOBER 19, 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 IBNK International Exchange Bank LIHC Lodestar Investment Holdings Corporation MON Mondragon International Philippines, Inc. PTT Philippine Telegraph & Telephone Corporation PMT Primetown Property Group, Inc. TDY Tanduay Holdings, 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 ****