PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Monday 10/23/2006 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 6.20 6.70 6.70 6.7 6.7 6.7 22,000 147,400 - BANCO DE ORO UNIV. BANK BDO 43.00 43.50 41.00 43.5 41 43.5 4,062,300 170,544,300 19,349,350 BANK OF THE PHIL. ISLANDS BPI 60.00 60.50 58.50 60 58.5 60 3,415,400 203,758,450 100,459,550 CHINA BANKING CORP. CHIB 660.0 670.0 675.0 675 670 670 6,120 4,128,500 ( 3,987,750) CHINATRUST COMM. BANK CHTR 18.00 - - - - - - - - CITYSTATE SAVINGS BANK CSB 12.50 20.50 20.50 20.5 20.5 20.5 600 12,300 - EXPORT AND IND. BANK "A" EIB .4100 .4200 .4400 .45 .42 .42 9,320,000 3,962,000 ( 13,100) EQUITABLE PCI BANK, INC. EPCI 68.50 69.00 68.00 68.5 67.5 68.5 35,000 2,381,950 ( 952,000) PHIL. BANK OF COMM. "A" PBC 47.00 60.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 34.00 35.00 35.00 35 34 34 6,100 213,400 - PHIL. SAVINGS BANK PSB 42.50 46.00 - - - - - - - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 17.75 18.00 18.00 18 18 18 5,000 90,000 - SECURITY BANK CORPORATION SECB 54.50 55.00 55.00 55.5 54.5 55 146,000 8,036,050 ( 6,596,200) UNION BANK OF THE PHIL. UBP 45.00 46.00 46.00 46 46 46 3,000 138,000 - **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 1.82 1.98 - - - - - - - BANKARD, INC. BKD .7000 .7500 .7000 .7 .7 .7 10,000 7,000 - CITISECONLINE.COM, INC. COL 4.80 4.85 4.65 4.8 4.6 4.8 1,262,000 5,913,300 ( 1,851,550) FIRST ABACUS FINANCIAL FAF .5000 .5500 .5400 .54 .54 .54 40,000 21,600 - FILIPINO FUND, INC FFI 4.70 5.20 - - - - - - - FIRST METRO INVEST. CORP FMIC 29.00 30.00 - - - - - - - MANULIFE FINANCIAL CORP. MFC 1600 1610 1575 1575 1575 1575 100 157,500 - PCI LEASING & FIN., INC. PCIL 1.12 1.14 1.12 1.12 1.12 1.12 604,000 676,480 - PHIL. STOCK EXCHANGE INC. PSE 240.0 243.0 - - - - - - - SUN LIFE FINANCIAL, INC. SLF 2010 2015 2000 2015 2000 2015 400 801,700 301,700 IVANTAGE CORPORATION V 1.42 1.44 1.42 1.42 1.42 1.42 1,913,000 2,716,460 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** FIRST GEN CORPORATION FGEN 53.00 53.50 52.50 53 52.5 53 637,400 33,757,700 6,787,400 FIRST PHIL HLDGS CORP FPH 50.50 51.00 51.00 51.5 51 51 650,200 33,160,350 26,826,000 MANILA ELECTRIC CO. "A" MER 27.00 27.50 27.00 27.5 27 27 135,500 3,667,950 - MANILA ELECTRIC CO. "B" MERB 32.00 32.50 32.50 32.5 32 32 440,100 14,091,700 ( 5,689,600) MANILA WATER CO., INC. MWC 9.00 9.10 9.10 9.2 9 9.1 1,478,000 13,482,200 ( 3,965,100) PETRON CORPORATION PCOR 4.05 4.10 4.10 4.1 4.05 4.05 4,055,000 16,491,450 ( 4,454,400) EAST ASIA POWER RES. CORP PWR .2600 .2700 .2600 .26 .25 .25 500,000 127,000 - SALCON POWER CORPORATION SPC 1.74 1.86 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.00 1.02 1.02 1.02 1 1 591,000 598,400 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.40 3.55 3.30 3.4 3.3 3.4 11,000 37,300 - BOGO MEDELLIN MILLING CO. BMM 11.00 - - - - - - - - CADP GROUP CORPORATION CAC 2.26 2.40 - - - - - - - CEN AZUCAR DE TARLAC CAT 2.95 4.60 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 22.00 22.25 22.00 22.25 22 22.25 35,000 772,000 ( 552,000) JOLLIBEE FOODS CORP. JFC 40.50 41.00 40.00 41 40 41 953,900 38,590,750 4,031,100 LIBERTY FLOUR MILLS, INC. LFM 10.00 - - - - - - - - PANCAKE HOUSE, INC. PCKH 5.30 7.00 5.30 5.3 5.3 5.3 14,000 74,200 - SAN MIGUEL PURE FOODS "A" PF 36.50 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.10 1.12 1.12 1.12 1.1 1.12 149,000 166,280 - ROXAS HOLDINGS, INC. ROX 3.75 3.80 3.75 3.75 3.75 3.75 34,000 127,500 - SWIFT FOOD, INC. SFI .3500 .3800 - - - - - - - SAN MIGUEL CORP. "A" SMC 66.00 66.50 66.00 66.5 66 66.5 50,500 3,342,300 - SAN MIGUEL CORP. "B" SMCB 73.00 73.50 73.50 73.5 73.5 73.5 108,700 7,989,450 ( 5,549,250) TANDUAY HOLDINGS, INC. TDY 2.10 3.60 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - UNIVERSAL ROBINA CORP. URC 19.00 19.25 19.25 19.25 19.25 19.25 1,370,200 26,376,350 ( 202,125) **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .4500 .4600 .4300 .46 .43 .46 22,490,000 10,037,400 ( 460,000) ENGINEERING EQUIP. INC. EEI 2.75 2.80 2.80 2.8 2.65 2.8 7,928,000 21,454,300 191,250 FORTUNE CEMENT CORP. FCC 2.08 2.10 2.04 2.12 2.04 2.1 255,000 529,480 - HOLCIM PHILIPPINES, INC. HLCM 5.70 5.90 5.80 5.8 5.8 5.8 1,988,000 11,530,400 9,106,000 PHIL NAT'L CONST. CORP. PNC 4.95 5.30 4.80 5.3 4.8 5.3 28,000 140,100 - REPUBLIC CEMENT CORP. RCM 2.22 2.24 2.10 2.28 2.1 2.24 481,000 1,077,500 - SUPERCITY RLTY DEV. CORP. SRDC - 1.20 - - - - - - - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.00 5.10 4.70 5 4.7 5 1,899,000 9,249,000 ( 151,900) EURO-MED LAB. PHIL., INC. EURO 2.12 2.40 - - - - - - - INTERPHIL LABS INC. "A" ILI .5600 .9200 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9900 1.00 - - - - - - - METRO ALLIANCE HOLDINGS MAH .4600 .5700 .5000 .5 .5 .5 50,000 25,000 - METRO ALLIANCE HLDGS "B" MAHB .4300 .5400 - - - - - - - MABUHAY VINYL CORP. MVC .6200 .7000 .6200 .62 .62 .62 10,000 6,200 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 2.00 3.00 - - - - - - - GLOBAL EQUITIES, INC. GEI .7200 .7300 .7300 .75 .71 .73 89,950,000 65,425,400 503,700 PICOP RESOURCES, INC. PCP .1650 .1700 .1750 .175 .17 .17 7,200,000 1,234,500 - 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 .4000 .4400 .4500 .45 .4 .4 70,000 29,000 - ATOK-BIG WEDGE CO., INC. AB 6.10 10.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0075 .0080 .0080 .008 .008 .008 1,000,000 8,000 - ABACUS CON RES & HDG B ABAB .0080 .0090 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 8.80 18.00 - - - - - - - AYALA CORPORATION AC 490.0 492.5 487.5 492.5 487.5 490 113,760 55,917,400 21,826,775 ALSONS CONS. RES., INC. ACR .5600 .5900 - - - - - - - ABOITIZ EQUITY VENTURES AEV 5.70 5.80 5.80 5.8 5.7 5.7 506,000 2,904,300 ( 1,710,000) ALLIANCE GLOBAL GROUP INC AGI 6.00 9.90 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0380 .0390 .0320 .038 .032 .038 257,200,000 9,139,000 ( 983,000) A. SORIANO CORPORATION ANS 2.60 2.65 2.48 2.65 2.48 2.65 1,326,000 3,420,250 - APC GROUP, INC. APC .2450 .2500 .2500 .25 .245 .25 3,210,000 802,300 - ALCORN GOLD RES. CORP. APM .0075 .0085 .0080 .008 .008 .008 5,000,000 40,000 - ANGLO PHIL HOLDINGS CORP. APO .9000 .9100 .9200 .92 .91 .91 1,010,000 923,100 - ATN HOLDINGS, INC. ATN 1.52 1.90 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.26 - - - - - - - - BAGUIO GOLD HOLDINGS CORP B 3.05 3.15 3.05 3.15 3.05 3.15 40,000 123,000 - BALABAC RESOURCES & HLDGS BAL 1.24 1.30 1.26 1.26 1.24 1.24 45,000 56,300 - BACNOTAN CONS INDUS INC. BCI 8.40 8.90 8.50 8.5 8.5 8.5 1,000 8,500 - BENPRES HOLDINGS CORP. BPC 1.40 1.42 1.42 1.42 1.38 1.42 4,311,000 6,049,400 ( 58,500) DMCI HOLDINGS, INC. DMC 4.65 4.70 4.70 4.7 4.6 4.65 573,000 2,668,450 - FIL-ESTATE CORPORATION FC .7100 .8500 .8000 .8 .71 .71 100,000 71,900 - FILINVEST DEV. CORP. FDC 2.75 2.80 2.80 2.8 2.8 2.8 1,320,000 3,696,000 ( 526,400) F&J PRINCE HOLDINGS CORP. FJP .7200 1.00 .7000 .7 .7 .7 30,000 21,000 - F&J PRINCE HLDGS. "B" FJPB .7000 - - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 42.00 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.78 1.80 1.84 1.84 1.78 1.8 1,798,000 3,262,180 55,200 J.G. SUMMIT HOLDINGS, INC JGS 7.80 7.90 7.80 7.8 7.8 7.8 1,397,000 10,896,600 ( 4,290,000) JOLLIVILLE HOLDINGS CORP. JOH .4100 - - - - - - - - KEPPEL HOLDINGS KPH 1.60 1.76 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.52 2.30 - - - - - - - MEDCO HOLDINGS MED .2400 .2500 .2350 .26 .235 .26 3,150,000 791,200 ( 226,000) MABUHAY HOLDINGS CORP. MHC .2500 .3200 .2600 .28 .26 .28 250,000 69,000 - MAGNUM HOLDINGS, INC MHI 2.28 2.48 2.10 2.4 2.04 2.38 698,000 1,538,120 - MULTITECH INV. CORP. MIC 1.72 1.74 1.68 1.78 1.64 1.74 14,353,000 24,622,480 103,800 PACIFICA PA .0110 .0130 .0110 .013 .011 .013 98,200,000 1,178,400 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .1900 .2000 .1850 .195 .185 .195 2,260,000 427,900 117,000 PRIME MEDIA HOLDINGS, INC PRIM .9000 .9800 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.40 1.50 1.40 1.4 1.4 1.4 40,000 56,000 - SOLID GROUP, INC. SGI .7600 .7700 .7600 .77 .76 .77 1,030,000 793,000 ( 462,000) SINOPHIL CORPORATION SINO .1300 .1350 .1350 .135 .13 .13 2,100,000 275,500 - SM INVESTMENTS CORP. SM 272.5 275.0 270.0 272.5 270 272.5 235,170 64,083,700 7,815,175 SOUTH CHINA RESOURCES INC SOC .9300 .9800 .9500 .95 .93 .93 100,000 94,000 - SEAFRONT RESOURCES CORP. SPM 1.48 1.50 1.52 1.52 1.48 1.5 408,000 612,880 - UNIOIL RES. & HOLDINGS CO UNI .1250 .1300 .1300 .13 .13 .13 5,500,000 715,000 - VIVANT CORPORATION VVT .8000 1.16 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1350 .1400 .1450 .145 .135 .14 4,030,000 569,200 - ZEUS HOLDINGS, INC. ZHI .2800 .3300 .2800 .33 .28 .33 920,000 301,600 - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 14.00 14.25 14.25 14.5 14 14.25 10,658,700 149,700,625 100,163,400 ARANETA PROPERTIES, INC. ARA .3700 .5000 - - - - - - - BELLE CORPORATION BEL 1.08 1.10 1.12 1.12 1.1 1.1 6,637,000 7,336,400 11,000 A BROWN COMPANY, INC. BRN 1.48 1.50 1.48 1.48 1.48 1.48 44,000 65,120 - CITYLAND DEVELOPMENT CORP CDC 1.20 1.68 1.42 1.42 1.42 1.42 15,000 21,300 - CROWN EQUITIES, INC. CEI .4500 .4600 .4500 .48 .44 .46 28,540,000 12,997,700 - CEBU HOLDINGS, INC. CHI 3.00 3.05 2.90 3 2.9 3 323,000 967,850 208,900 C & P HOMES, INC. CMP 1.50 1.54 1.50 1.54 1.5 1.54 78,000 119,640 - CEBU PROP. VENT. "A" CPV 1.40 1.88 1.86 1.88 1.86 1.88 90,000 168,000 - CEBU PROP. VENT "B" CPVB 1.40 1.90 - - - - - - - CYBER BAY CORPORATION CYBR .2700 .2800 .2700 .27 .27 .27 710,000 191,700 - EIB REALTY DEVELOPERS INC EIBR .1800 .2100 .2000 .2 .18 .18 320,000 63,800 - EMPIRE EAST LAND INC. ELI .5700 .5800 .5700 .58 .57 .58 19,890,000 11,518,600 - EDSA PROP. HOLDINGS, INC. EPHI 1.22 1.24 1.22 1.22 1.22 1.22 630,000 768,600 - EVER-GOTESCO RESOURCES EVER .0575 .0600 .0625 .0625 .06 .06 4,800,000 289,250 - FILINVEST LAND, INC. FLI 1.72 1.74 1.70 1.74 1.7 1.74 28,920,000 49,747,220 ( 24,387,540) GOTESCO LAND, INC. GO .1200 .1400 - - - - - - - GOTESCO LAND, INC."B" GOB .1200 .1500 - - - - - - - HIGHLANDS PRIME, INC. HP 2.20 2.34 - - - - - - - INTERPORT RES. IRC .0060 .0070 .0070 .007 .007 .007 6,000,000 42,000 - INTERPORT RES. "B" IRCB .0065 .0070 .0070 .007 .007 .007 10,000,000 70,000 - KEPPEL PHILS. PROP., INC. KEP 1.16 1.18 1.10 1.1 1.1 1.1 140,000 154,000 - KUOK PHIL. PROPERTIES KPP .3400 .3500 .3400 .35 .34 .35 1,940,000 669,400 - CITY & LAND DEVELOPERS LAND 1.70 2.46 1.68 1.7 1.68 1.7 74,000 125,560 - FIL-ESTATE LAND, INC. LND .8500 .8600 .8500 .89 .85 .85 5,690,000 4,896,500 ( 174,000) MARSTEEL CONS. INC. "A" MC .0160 .0240 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0170 .0210 - - - - - - - MEGAWORLD CORPORATION MEG 2.12 2.14 2.08 2.16 2.08 2.14 231,152,000 491,043,640 11,333,020 METRO PACIFIC CORP. MPC 3.00 3.05 3.25 3.25 3.05 3.05 2,051,000 6,332,100 - MRC ALLIED IND., INC. MRC .3400 .3500 .3500 .37 .35 .35 6,020,000 2,143,300 - PHILIPPINE ESTATES CORP. PHES .1950 .2000 .1900 .21 .19 .2 22,010,000 4,269,500 ( 2,000) POLAR PROPERTY HOLDINGS PO 1.52 1.70 - - - - - - - ROBINSONS LAND CORP. RLC 14.00 14.25 14.00 14.5 14 14.25 3,415,900 48,673,475 ( 599,925) PHIL REALTY AND HOLDINGS RLT .4000 .4100 .4100 .41 .41 .41 410,000 168,100 - SM DEVELOPMENT CORP. SMDC 1.84 1.86 1.86 1.86 1.86 1.86 26,000 48,360 - SAN MIGUEL PROP., INC. SMP 25.00 50.00 - - - - - - - SM PRIME HOLDINGS, INC. SMPH 8.60 8.70 8.70 8.7 8.6 8.7 2,221,000 19,255,800 14,842,300 SUNTRUST HOME DEV., INC. SUN .6100 .6200 .6200 .62 .62 .62 170,000 105,400 - UNIWIDE HOLDINGS, INC. UW .1000 .1050 .1050 .105 .1 .105 3,750,000 385,750 - ZIPPORAH RLTY HLDGS INC ZIP .2000 - - - - - - - - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 19.50 19.75 19.50 19.5 19.5 19.5 37,600 733,200 - MANILA BULLETIN PUB. CORP MB .9800 1.02 1.00 1 1 1 160,000 160,000 - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.54 1.56 1.52 1.56 1.5 1.56 8,467,000 13,011,140 - GLOBE TELECOM, INC. GLO 1100 1110 1085 1110 1085 1100 110,280 121,578,500 ( 10,039,500) PILIPINO TEL. CORP. PLTL 4.70 4.80 4.80 4.8 4.7 4.8 4,104,000 19,514,850 ( 7,692,300) PHIL. LONG DIS TEL CO. TEL 2280 2285 2295 2295 2280 2280 623,280 1,421,622,400 12,478,650 **** INFORMATION TECHNOLOGY **** DIVERSIFIED FIN. NETWORK DFNN 2.10 - - - - - - - - IMPERIAL RES. IMP .0170 .0180 .0180 .018 .018 .018 5,000,000 90,000 - IONICS, INC. ION 1.90 1.92 1.94 1.94 1.9 1.9 1,053,000 2,010,780 475,000 IPVG CORP. IPVG 2.32 2.50 - - - - - - - ISLAND INFO AND TECH INC. IS .0440 .0460 - - - - - - - ISM COMMUNICATIONS CORP. ISM .0575 .0600 .0575 .06 .0575 .06 16,800,000 1,006,000 - MUSIC SEMICONDUCTORS CORP MUSX 1.24 1.30 1.28 1.28 1.28 1.28 50,000 64,000 - TRANSPACIFIC BROADBAND TBGI 1.12 1.38 - - - - - - - PHILWEB CORPORATION WEB .0310 .0320 .0310 .031 .031 .031 89,800,000 2,783,800 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 4.15 4.20 4.15 4.15 4.15 4.15 65,000 269,750 - ABOITIZ TRANS. SYS. CORP. ATS 1.08 1.56 - - - - - - - INT'L CONTAINER TERM'L SV ICT 19.75 20.00 19.75 19.75 19.75 19.75 275,300 5,437,175 857,150 KEPPEL PHILS. MARINE, INC KPM .9800 1.00 .9800 .98 .98 .98 100,000 98,000 9,800 LORENZO SHIPPING CORP. LSC 1.00 1.16 1.16 1.16 1.16 1.16 50,000 58,000 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 3.00 5.00 5.00 5 5 5 330,000 1,650,000 - GRAND PLAZA HOTEL CORP. GPH 21.25 - 32.00 32 32 32 500 16,000 - LEISURE & RESORTS CORP. LR 2.26 2.28 2.22 2.3 2.2 2.28 8,450,000 18,845,580 6,600,000 MANILA JOCKEY CLUB MJC 2.70 2.90 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3600 .3700 .3500 .37 .35 .37 4,940,000 1,783,000 - PHILIPPINE RACING CLUB PRC 3.05 3.30 3.05 3.05 3.05 3.05 50,000 152,500 - WATERFRONT PHILS., INC. WPI .5100 .5300 .5500 .57 .51 .53 5,860,000 3,172,600 - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 8.80 9.20 9.00 9 9 9 20,000 180,000 - FAR EASTERN UNIVERSITY FEU 800.0 830.0 - - - - - - - IPEOPLE, INC IPO 2.90 2.95 2.90 2.9 2.9 2.9 38,000 110,200 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.50 3.60 - - - - - - - MACROASIA CORPORATION MAC 1.98 2.00 2.02 2.06 1.98 1.98 345,000 685,880 - PAXYS, INC. PAX 13.75 14.00 14.00 14 13.75 14 775,800 10,860,950 1,142,400 PHILCOMSAT HOLDINGS CORP. PHC 1.40 1.50 1.32 1.36 1.32 1.36 40,000 53,600 - PHILIPPINE SEVEN CORP. SEVN 3.50 4.75 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 6.60 6.70 6.80 6.8 6.6 6.7 2,383,000 15,765,500 - APEX MINING CO., INC "B" APXB 6.70 6.80 6.80 6.8 6.7 6.7 878,000 5,901,000 ( 2,110,500) ABRA MINING & INDUSTRIAL AR .0095 .0100 .0100 .011 .0095 .01 121,000,000 1,222,500 ( 150,000) ATLAS CONS. MIN & DEV'T AT 8.00 8.10 8.30 8.4 8 8.1 6,214,000 51,452,400 - BENGUET CORP. "A" BC 9.50 9.60 9.70 9.7 9.6 9.6 50,000 482,500 - BENGUET CORP. "B" BCB - 27.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 1.94 2.06 - - - - - - - LEPANTO CONS MNG. CO. "A" LC .2350 .2450 .2500 .25 .24 .24 2,610,000 628,500 - LEPANTO CONS. MNG. CO "B" LCB .2700 .2800 .2800 .28 .28 .28 450,000 126,000 - MANILA MINING CORP. "A" MA .0200 .0210 .0210 .021 .02 .02 38,100,000 762,100 - MANILA MINING CORP. "B" MAB .0230 .0240 .0230 .024 .023 .023 93,200,000 2,143,800 - OMICO CORPORATION OM .0090 .0095 .0095 .0095 .0095 .0095 138,000,000 1,311,000 - PHILEX MINING CORPORATION PX 3.75 3.80 3.85 3.85 3.75 3.75 3,422,000 12,868,650 ( 2,684,150) SEMIRARA MINING CORP. SCC 18.75 19.00 18.75 19 18.75 18.75 331,800 6,221,450 ( 1,166,250) UNITED PARAGON MINING CO. UPM .4500 .4600 .4700 .47 .47 .47 100,000 47,000 - VULCAN IND'L VUL .6600 .6800 .6900 .7 .67 .67 340,000 233,600 - **** OIL **** BASIC CONSOLIDATED, INC. BSC .2800 .2900 .2900 .29 .29 .29 3,130,000 907,700 - ORIENTAL PET. & MIN. "A" OPM .0100 .0110 .0100 .011 .0095 .01 30,000,000 307,500 - ORIENTAL PET. & MIN. "B" OPMB .0100 .0110 - - - - - - - THE PHILODRILL CORP. "A" OV .9600 .9700 .9600 .96 .96 .96 230,000 220,800 - THE PHILODRILL CORP. "B" OVB .9800 1.00 1.00 1 1 1 100,000 100,000 - PNOC EXPLORATION CORP.-A PEC 1.50 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 11.00 16.50 - - - - - - - PETROENERGY RES. CORP. PERC 10.00 10.25 10.00 10.25 10 10 126,100 1,265,225 102,500 P R E F E R R E D AYALA CORP. PREF. "B" ACPR 103.0 104.0 103.0 103 103 103 500 51,500 - 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 - - - - - - - - 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 19.75 20.00 19.75 19.75 19.75 19.75 586,800 11,589,300 1,639,250 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 INFORMATION CAPITAL TECH. ICTV 5.90 6.20 6.40 6.4 5.9 5.9 39,000 234,800 - SQL*WIZARD, INC. WIZ .8400 1.48 - - - - - - - Financial 760.81 UP 7.55 21,672,920 449,732,790.00 Industrial 3,425.19 DOWN 3.09 143,492,500 313,562,160.00 Holding Firms 1,396.67 DOWN 0.27 412,324,930 196,164,660.00 Property 1,123.17 UP 6.16 396,725,600 812,338,690.00 Service 1,328.70 DOWN 1.05 147,544,760 1,625,947,905.00 Mining & Oil 4,184.27 DOWN 99.56 440,664,900 101,967,225.00 All Shares Index 1,613.88 UP 5.14 PSEi 2,625.52 UP 8.11 GRAND TOTALS : 1,562,425,610 3,499,713,430.00 SPECIAL BLOCK SALES: ATS CORP. - PREFERRED 70,307,000 @ P3.2 (P 224,982,400.00) BANK OF THE PHIL. ISLANDS 821,900 @ P56 (P 46,026,400.00) --------------------- TOTAL (P 271,008,800.00) %MKT 7.74 ===================== NO. OF ADVANCES: 58 NO. OF DECLINES: 48 NO. OF UNCHANGED: 52 NO. OF TRADED ISSUES: 158 NO. OF TRADES: 6,020 OPEN HIGH LOW Financial 753.26 761.12 752.82 Industrial 3,428.28 3,436.21 3,411.42 Holding Firms 1,397.50 1,403.57 1,394.29 Property 1,117.01 1,135.73 1,108.08 Service 1,329.75 1,334.84 1,328.12 Mining & Oil 4,283.83 4,283.83 4,184.27 All Shares 1,608.81 1,614.96 1,606.87 PSEi 2,617.57 2,632.91 2,613.05 ODD LOTS VOLUME : 836,966 ODD LOTS VALUE : 326,666.01 MAIN BOARD CROSS VOLUME : 309,569,240 MAIN BOARD CROSS VALUE : 2,235,273,465.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 2,343,493,147.20 TOTAL FOREIGN SELLING : P 2,087,848,066.20 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 JTH JTH Davies Holdings, Inc. LIB Liberty Telecoms Holdings LIHC Lodestar Investment Holdings Corporation MBT Metrobank and Trust Co. MON Mondragon International Philippines, Inc. PPC Pryce Corporation PTT Philippine Telegraph & Telephone Corporation STN Steniel Manufacturing Corporation SWM Sanitary Wares Manufacturing Corporation UP Universal Rightfield Property Holdings, Inc. VITA Vitarich Corporation WHI Wise Holdings, Inc. Companies Under Rehabilitation PMT Primetown Property Group, Inc. RLT Phil. Realty and Holdings VMC Victorias Milling Co., Inc. **** END OF REPORT ****