PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Thursday 12/6/2006 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 7.30 7.50 7.50 7.5 7.4 7.4? 15,000 112,000 - BANCO DE ORO UNIV. BANK BDO 43.50 44.00 44.50 44.5 43.5 44? 2,567,300 112,967,600 ( 50,414,750) BANK OF THE PHIL. ISLANDS BPI 63.00 63.50 63.50 63.5 63 63.5? 6,869,200 432,963,550 ( 6,124,100) CHINA BANKING CORP. CHIB 695.0 700.0 700.0 705 700 700 3,040 2,133,500 ( 1,288,000) CHINATRUST COMM. BANK CHTR 11.50 - - - - - - - - CITYSTATE SAVINGS BANK CSB 11.50 19.00 19.00 19 19 19 600 11,400 - EXPORT AND IND. BANK "A" EIB .4700 .4800 .4700 .48 .47 .48? 810,000 384,600 - EQUITABLE PCI BANK, INC. EPCI 79.00 79.50 79.00 79 78.5 79? 4,800 379,150 - METROPOLITAN BANK & TRUST MBT 50.50 51.00 51.00 51 50.5 51? 1,031,400 52,415,600 20,262,300 PHIL. BANK OF COMM. "A" PBC 54.00 69.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 41.50 42.50 - - - - - - - PHIL. SAVINGS BANK PSB 46.00 47.00 - - - - - - - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 24.50 25.00 26.50 26.5 25 25? 211,700 5,324,150 125,000 SECURITY BANK CORPORATION SECB 64.50 65.50 64.50 65.5 64.5 65.5? 110,000 7,150,400 1,231,700 UNION BANK OF THE PHIL. UBP 50.00 51.00 49.50 50 49.5 50? 23,200 1,159,000 - **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 1.82 1.96 - - - - - - - BANKARD, INC. BKD .7000 .8000 - - - - - - - CITISECONLINE.COM, INC. COL 5.00 5.10 5.20 5.4 5 5? 570,000 2,987,600 1,742,600 FIRST ABACUS FINANCIAL FAF .5100 .6500 - - - - - - - FILIPINO FUND, INC FFI 4.90 - 4.90 4.9 4.9 4.9 6,000 29,400 - FIRST METRO INVEST. CORP FMIC 29.00 30.50 30.50 30.5 30.5 30.5 2,000 61,000 - MANULIFE FINANCIAL CORP. MFC 1640 1650 1640 1640 1640 1640? 1,360 2,230,400 1,016,800 PCI LEASING & FIN., INC. PCIL 1.34 1.36 1.34 1.36 1.34 1.34 113,000 151,940 - PHIL. STOCK EXCHANGE INC. PSE 267.5 270.0 265.0 267.5 265 267.5? 3,000 800,000 786,625 SUN LIFE FINANCIAL, INC. SLF 2120 2130 2115 2120 2115 2120? 1,710 3,621,650 2,944,350 IVANTAGE CORPORATION V 1.50 1.52 1.50 1.5 1.48 1.5 1,229,000 1,837,860 ( 3,000) I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 4.10 4.15 4.40 4.4 4.1 4.15? 240,968,000 1,012,448,000 44,019,200 FIRST GEN CORPORATION FGEN 54.50 55.00 55.00 55 55 55 437,800 24,079,000 ( 22,869,000) FIRST PHIL HLDGS CORP FPH 60.00 60.50 59.50 60.5 59.5 60.5? 1,578,800 94,762,400 8,499,000 MANILA ELECTRIC CO. "A" MER 53.50 54.00 54.00 54 53.5 53.5? 255,800 13,753,200 - MANILA ELECTRIC CO. "B" MERB 54.50 55.00 55.00 55.5 54 54.5? 1,186,000 64,631,250 ( 2,817,300) MANILA WATER CO., INC. MWC 9.80 9.90 9.80 9.8 9.8 9.8? 1,694,000 16,601,200 9,408,000 PETRON CORPORATION PCOR 4.00 4.05 4.05 4.1 4.05 4.05 5,506,000 22,347,450 1,002,450 EAST ASIA POWER RES. CORP PWR .2700 .2800 .2800 .28 .28 .28? 200,000 56,000 - SALCON POWER CORPORATION SPC 1.78 1.86 1.86 1.86 1.86 1.86? 2,000 3,720 - TRANS-ASIA OIL AND ENERGY TA 1.02 1.08 - - - - - - - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.65 3.75 - - - - - - - BOGO MEDELLIN MILLING CO. BMM 25.00 35.00 - - - - - - - CADP GROUP CORPORATION CAC - 2.32 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 20.75 21.25 21.25 21.25 21 21.25 268,200 5,672,000 3,042,750 JOLLIBEE FOODS CORP. JFC 40.50 41.00 41.00 41 41 41 201,900 8,277,900 1,078,300 PANCAKE HOUSE, INC. PCKH 5.50 8.70 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 40.50 90.00 - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.04 1.06 1.04 1.04 1.04 1.04 83,000 86,320 ( 31,200) ROXAS HOLDINGS, INC. ROX 2.65 2.75 2.65 2.7 2.65 2.7? 105,000 278,750 - SWIFT FOOD, INC. SFI .3600 .3700 .3600 .36 .36 .36? 130,000 46,800 - SAN MIGUEL CORP. "A" SMC 65.50 66.00 66.00 66 65.5 66 44,400 2,919,200 - SAN MIGUEL CORP. "B" SMCB 71.00 71.50 71.50 71.5 70.5 71.5 176,300 12,544,550 ( 7,616,900) TANDUAY HOLDINGS, INC. TDY 3.20 3.90 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.12 2.14 2.06 2.16 2.06 2.14? 3,629,000 7,649,440 636,000 UNIVERSAL ROBINA CORP. URC 19.25 19.50 19.25 19.5 19.25 19.5? 426,900 8,266,750 2,075,325 **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.10 1.12 1.10 1.14 1.08 1.1 16,024,000 17,766,780 - ENGINEERING EQUIP. INC. EEI 3.20 3.25 3.15 3.2 3.15 3.2? 2,167,000 6,928,650 - FORTUNE CEMENT CORP. FCC 2.70 3.10 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 7.50 7.60 7.40 7.5 7.4 7.5 2,877,000 21,377,000 3,982,000 PHIL NAT'L CONST. CORP. PNC 6.40 6.50 6.50 6.5 6.4 6.4? 46,000 296,800 - REPUBLIC CEMENT CORP. RCM 3.90 4.00 4.00 4 3.95 4 294,000 1,171,500 716,000 **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.00 5.10 5.00 5.2 5 5 10,154,000 51,131,300 ( 621,500) EURO-MED LAB. PHIL., INC. EURO 2.04 2.75 - - - - - - - INTERPHIL LABS INC. "A" ILI .6100 .9000 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9000 .9900 - - - - - - - METRO ALLIANCE HOLDINGS MAH .3200 .4500 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .3700 .4500 - - - - - - - MABUHAY VINYL CORP. MVC .5600 .6200 .6200 .62 .62 .62? 10,000 6,200 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 2.50 2.75 - - - - - - - GEOGRACE RES. PHIL., INC. GEO .7100 .7200 .7200 .73 .71 .72? 22,710,000 16,287,800 1,214,000 PICOP RESOURCES, INC. PCP .1900 .1950 .1850 .2 .185 .19? 22,360,000 4,269,400 - PANASONIC MFG PHIL CORP PMPC 5.10 6.80 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4200 .4600 .4200 .42 .42 .42? 160,000 67,200 - ATOK-BIG WEDGE CO., INC. AB 4.35 8.50 - - - - - - - ABACUS CON RES & HDG "A" ABA .0080 .0085 .0080 .0085 .008 .008? 52,000,000 416,500 - ABACUS CON RES & HDG B ABAB .0075 .0085 .0075 .0075 .0075 .0075? 2,000,000 15,000 - ATOK-BIG WEDGE.,INC. B ABB 5.60 9.00 - - - - - - - AYALA CORPORATION AC 482.5 485.0 490.0 490 485 485? 115,610 56,272,600 ( 24,976,550) ALSONS CONS. RES., INC. ACR .6800 .7100 .6000 .7 .6 .7? 90,190,000 56,693,500 ( 30,459,400) ABOITIZ EQUITY VENTURES AEV 6.30 6.50 6.30 6.5 6.3 6.5? 1,796,000 11,499,300 ( 1,920,000) ALLIANCE GLOBAL GROUP INC AGI 7.00 7.50 7.60 7.6 7.3 7.3? 15,000 111,400 14,900 AJO.NET HOLDINGS, INC. AJO .0600 .0625 .0600 .0625 .06 .06 14,200,000 852,250 - A. SORIANO CORPORATION ANS 2.80 2.85 2.85 2.85 2.8 2.8? 372,000 1,059,100 - APC GROUP, INC. APC .3500 .3700 .3600 .36 .36 .36 4,970,000 1,789,200 - ALCORN GOLD RES. CORP. APM .0095 .0100 .0095 .0095 .0095 .0095 33,000,000 313,500 - ANGLO PHIL HOLDINGS CORP. APO .9600 .9700 .9500 .99 .95 .97? 9,330,000 9,056,100 ( 4,553,000) ATN HOLDINGS, INC. ATN 1.94 2.08 1.94 1.94 1.94 1.94? 25,000 48,500 - ATN HOLDINGS, INC. "B" ATNB 2.00 3.50 2.00 2 2 2? 2,000 4,000 - BAGUIO GOLD HOLDINGS CORP B 3.00 3.10 3.00 3 3 3 1,000 3,000 - BALABAC RESOURCES & HLDGS BAL 1.12 1.20 1.14 1.16 1.14 1.16? 129,000 149,340 - BACNOTAN CONS INDUS INC. BCI 8.60 8.90 - - - - - - - BENPRES HOLDINGS CORP. BPC 2.22 2.24 2.22 2.24 2.18 2.22 12,803,000 28,340,820 8,839,400 DMCI HOLDINGS, INC. DMC 6.20 6.30 6.20 6.4 6.1 6.2 6,549,000 40,890,200 33,189,300 FIL-ESTATE CORPORATION FC .5000 .7000 - - - - - - - FILINVEST DEV. CORP. FDC 3.55 3.60 3.55 3.6 3.55 3.6 110,000 395,500 - F&J PRINCE HOLDINGS CORP. FJP .7000 1.08 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .7000 - - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 50.00 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.90 1.92 1.94 1.94 1.9 1.9? 320,000 617,000 - J.G. SUMMIT HOLDINGS, INC JGS 9.00 9.10 9.00 9.1 9 9? 288,000 2,611,800 - JOLLIVILLE HOLDINGS CORP. JOH .3800 - - - - - - - - KEPPEL HOLDINGS KPH 1.26 1.32 1.30 1.3 1.3 1.3 30,000 39,000 - KEPPEL HOLDINGS "B" KPHB 1.50 1.80 - - - - - - - MEDCO HOLDINGS MED .2400 .2500 .2400 .24 .24 .24? 400,000 96,000 - MABUHAY HOLDINGS CORP. MHC .2800 .4800 .2800 .28 .28 .28? 300,000 84,000 - MAGNUM HOLDINGS, INC MHI 4.05 4.10 4.30 4.35 4.05 4.05? 398,000 1,657,750 - MULTITECH INV. CORP. MIC 1.60 1.62 1.62 1.64 1.6 1.62? 222,000 357,460 - PACIFICA PA .0190 .0200 .0190 .019 .019 .019 7,800,000 148,200 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .1950 .2000 .2050 .205 .2 .2 2,430,000 490,500 - PRIME MEDIA HOLDINGS, INC PRIM - 1.20 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.40 1.50 1.60 1.6 1.5 1.5? 11,000 16,600 - SOLID GROUP, INC. SGI .6400 .6800 .6500 .65 .65 .65 830,000 539,500 - SINOPHIL CORPORATION SINO .1550 .1600 .1550 .155 .155 .155? 2,000,000 310,000 - SM INVESTMENTS CORP. SM 297.5 300.0 302.5 302.5 297.5 300? 328,910 98,635,925 28,656,850 SOUTH CHINA RESOURCES INC SOC .9400 .9600 .9400 .94 .94 .94? 100,000 94,000 - SEAFRONT RESOURCES CORP. SPM 1.56 1.62 - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .2150 .2200 .1850 .215 .185 .215? 44,780,000 9,088,700 - VIVANT CORPORATION VVT .8000 1.16 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1200 .1350 .1200 .135 .12 .135 80,000 9,900 - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 14.50 14.75 14.50 14.75 14.5 14.75? 6,376,500 93,314,425 ( 6,578,000) ARANETA PROPERTIES, INC. ARA .4800 .4900 .4800 .48 .48 .48? 80,000 38,400 - BELLE CORPORATION BEL 1.14 1.16 1.14 1.16 1.14 1.14 2,397,000 2,736,580 - A BROWN COMPANY, INC. BRN 1.60 1.64 1.68 1.68 1.62 1.62? 1,361,000 2,211,780 - CITYLAND DEVELOPMENT CORP CDC 1.52 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .4000 .4100 .4000 .4 .4 .4 1,300,000 520,000 - CEBU HOLDINGS, INC. CHI 3.20 3.25 3.15 3.2 3.15 3.2? 199,000 636,650 595,200 C & P HOMES, INC. CMP 1.44 1.50 1.44 1.44 1.44 1.44 5,000 7,200 - CEBU PROP. VENT. "A" CPV 1.80 1.98 - - - - - - - CEBU PROP. VENT "B" CPVB 1.90 1.98 1.90 1.9 1.9 1.9 15,000 28,500 - CYBER BAY CORPORATION CYBR .3200 .3300 .3200 .32 .31 .32 620,000 196,400 - EIB REALTY DEVELOPERS INC EIBR .1600 .2200 .1850 .185 .185 .185? 300,000 55,500 - EMPIRE EAST LAND INC. ELI .5400 .5500 .5500 .55 .54 .55 4,690,000 2,578,500 ( 1,386,000) EDSA PROP. HOLDINGS, INC. EPHI 1.56 1.62 1.60 1.6 1.6 1.6 300,000 480,000 - EVER-GOTESCO RESOURCES EVER .0575 .0625 .0600 .06 .06 .06 2,500,000 150,000 - FILINVEST LAND, INC. FLI 1.82 1.84 1.86 1.88 1.82 1.82? 32,360,000 59,136,940 8,826,440 GOTESCO LAND, INC. GO .1000 .1200 - - - - - - - GOTESCO LAND, INC."B" GOB .1100 .1650 - - - - - - - HIGHLANDS PRIME, INC. HP 2.50 2.75 2.65 2.7 2.65 2.7? 50,000 134,000 - INTERPORT RES. IRC .0080 .0085 .0080 .0085 .008 .008? 210,000,000 1,688,000 - INTERPORT RES. "B" IRCB .0075 .0085 .0080 .0085 .008 .008? 138,000,000 1,109,000 - KEPPEL PHILS. PROP., INC. KEP 1.30 1.32 1.32 1.32 1.3 1.32 295,000 385,900 - KUOK PHIL. PROPERTIES KPP .5000 .5100 .5200 .53 .5 .51 9,650,000 5,013,800 4,000 CITY & LAND DEVELOPERS LAND 1.60 2.80 - - - - - - - FIL-ESTATE LAND, INC. LND .6800 .7100 - - - - - - - MARSTEEL CONS. INC. "A" MC .0150 .0190 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0150 .0180 - - - - - - - MEGAWORLD CORPORATION MEG 2.22 2.24 2.28 2.28 2.2 2.24? 73,908,000 166,541,120 ( 35,805,760) MRC ALLIED IND., INC. MRC .3600 .3800 .3800 .38 .36 .36? 1,250,000 455,800 ( 72,000) PHILIPPINE ESTATES CORP. PHES .1350 .1500 .1350 .135 .135 .135? 1,040,000 140,400 - POLAR PROPERTY HOLDINGS PO 1.32 1.98 - - - - - - - ROBINSONS LAND CORP. RLC 15.75 16.00 16.00 16.25 15.75 16 11,157,500 178,073,125 1,193,850 PHIL REALTY AND HOLDINGS RLT .7000 .7100 .7000 .72 .69 .7? 56,230,000 39,546,100 - SM DEVELOPMENT CORP. SMDC 2.55 2.60 2.60 2.6 2.5 2.6 1,178,000 3,038,650 - SM PRIME HOLDINGS, INC. SMPH 9.80 9.90 9.90 9.9 9.8 9.9 4,345,000 43,015,300 296,800 SUNTRUST HOME DEV., INC. SUN .5800 .6000 .6000 .6 .59 .59 40,000 23,900 - UNIWIDE HOLDINGS, INC. UW .1000 .1050 .1050 .105 .105 .105? 3,900,000 409,500 - ZIPPORAH RLTY HLDGS INC ZIP .1900 - - - - - - - - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 21.00 21.25 20.75 21 20.75 21 67,900 1,425,875 - MANILA BULLETIN PUB. CORP MB 1.00 1.06 1.00 1 1 1 20,000 20,000 - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.78 1.80 1.88 1.88 1.8 1.8? 11,475,000 20,928,860 - GLOBE TELECOM, INC. GLO 1240 1245 1245 1250 1245 1245 21,310 26,538,450 ( 5,938,550) PILIPINO TEL. CORP. PLTL 6.00 6.10 6.00 6.4 6 6.1? 12,312,000 76,228,000 9,566,400 PHIL. LONG DIS TEL CO. TEL 2415 2420 2420 2420 2410 2415? 362,890 876,441,500 ( 25,987,750) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1800 .1850 .1900 .19 .185 .185? 2,300,000 426,500 - DIVERSIFIED FIN. NETWORK DFNN 1.40 2.20 - - - - - - - IMPERIAL RES. IMP .0170 .0180 .0170 .017 .017 .017 8,000,000 136,000 - IONICS, INC. ION 2.16 2.18 2.14 2.16 2.14 2.16? 650,000 1,403,400 - IPVG CORP. IPVG 4.05 4.10 4.20 4.2 4.05 4.1? 394,000 1,633,150 - ISLAND INFO AND TECH INC. IS .0525 .0575 .0525 .0525 .0525 .0525? 1,200,000 63,000 - ISM COMMUNICATIONS CORP. ISM .0550 .0575 .0550 .0575 .055 .0575 6,100,000 335,750 - MUSIC SEMICONDUCTORS CORP MUSX 1.24 1.44 1.24 1.24 1.24 1.24? 20,000 24,800 - TRANSPACIFIC BROADBAND TBGI 4.90 5.30 4.80 5.4 4.65 5.4? 1,424,000 7,166,250 - PHILWEB CORPORATION WEB .0310 .0320 .0310 .031 .031 .031 66,100,000 2,049,100 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 4.15 4.20 4.15 4.15 4.15 4.15 1,248,000 5,179,200 5,137,700 ABOITIZ TRANS. SYS. CORP. ATS 1.20 1.22 1.22 1.22 1.22 1.22 534,000 651,480 - INT'L CONTAINER TERM'L SV ICT 19.00 19.25 19.00 19 18.75 19 43,700 827,675 - KEPPEL PHILS. MARINE, INC KPM .9500 .9600 .9500 .95 .95 .95? 20,000 19,000 - LORENZO SHIPPING CORP. LSC 1.20 1.30 1.28 1.3 1.18 1.3? 80,000 100,620 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 7.50 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 18.75 35.00 - - - - - - - LEISURE & RESORTS CORP. LR 2.16 2.18 2.18 2.22 2.16 2.18 2,385,000 5,231,260 2,193,800 MANILA JOCKEY CLUB MJC 2.70 3.00 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3300 .3400 .3300 .34 .33 .34 3,850,000 1,308,500 - PHILIPPINE RACING CLUB PRC 3.00 3.20 - - - - - - - WATERFRONT PHILS., INC. WPI .5800 .6000 .5800 .58 .58 .58? 3,190,000 1,850,200 284,200 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 8.80 8.90 8.80 8.9 8.8 8.9? 54,000 478,600 - FAR EASTERN UNIVERSITY FEU 780.0 810.0 780.0 780 780 780? 350 273,000 - IPEOPLE, INC IPO 3.00 3.05 3.10 3.1 3.05 3.05? 658,000 2,024,800 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 2.50 4.45 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 16.50 22.00 - - - - - - - MACROASIA CORPORATION MAC 2.08 2.10 2.12 2.14 2.08 2.08? 1,145,000 2,385,960 ( 1,230,840) PAXYS, INC. PAX 18.00 18.25 18.00 18 18 18? 122,900 2,212,200 772,200 PRIME GAMING PHILS., INC. PGPI 31.00 40.00 - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC 1.00 1.80 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 3.50 4.10 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 6.10 6.30 6.20 6.2 6.1 6.2 723,000 4,455,400 - APEX MINING CO., INC "B" APXB 6.20 6.30 6.30 6.3 6.3 6.3? 262,000 1,650,600 315,000 ABRA MINING & INDUSTRIAL AR .0110 .0120 .0110 .011 .011 .011 83,600,000 919,600 - ATLAS CONS. MIN & DEV'T AT 8.60 8.70 8.50 8.7 8.5 8.6 2,345,000 20,257,600 - BENGUET CORP. "A" BC 9.40 9.50 9.50 9.5 9.4 9.4? 116,000 1,101,200 - BENGUET CORP. "B" BCB 24.50 24.75 24.00 24.5 24 24.5? 65,000 1,591,500 1,591,500 DIZON COPPER SILVER MINES DIZ 1.96 1.98 1.98 1.98 1.98 1.98? 50,000 99,000 - LEPANTO CONS MNG. CO. "A" LC .2450 .2500 .2500 .25 .25 .25 5,940,000 1,485,000 - LEPANTO CONS. MNG. CO "B" LCB .2700 .2800 .2700 .28 .27 .27 790,000 216,200 - MANILA MINING CORP. "A" MA .0200 .0210 .0210 .021 .021 .021 121,300,000 2,547,300 - MANILA MINING CORP. "B" MAB .0230 .0240 .0230 .024 .023 .024 56,300,000 1,335,400 - OMICO CORPORATION OM .0100 .0110 .0100 .011 .01 .011 51,700,000 540,600 - PHILEX MINING CORPORATION PX 4.10 4.15 4.15 4.15 4.1 4.1 8,346,000 34,436,800 ( 6,585,750) SEMIRARA MINING CORP. SCC 18.75 19.00 18.75 18.75 18.75 18.75? 29,800 558,750 ( 150,000) UNITED PARAGON MINING CO. UPM .6800 .7000 .6800 .69 .67 .69? 5,520,000 3,793,100 ( 47,600) VULCAN IND'L VUL 1.50 1.52 1.42 1.5 1.4 1.5? 16,084,000 23,382,020 - **** OIL **** BASIC PETROLEUM CORP. BSC .2700 .2800 .2700 .28 .27 .27? 540,000 146,100 - ORIENTAL PET. & MIN. "A" OPM .0100 .0110 - - - - - - - ORIENTAL PET. & MIN. "B" OPMB .0110 .0120 .0110 .011 .011 .011 3,200,000 35,200 - THE PHILODRILL CORP. "A" OV .9900 1.00 1.00 1 1 1? 100,000 100,000 - THE PHILODRILL CORP. "B" OVB 1.00 1.02 1.02 1.02 1.02 1.02? 150,000 153,000 - PNOC EXPLORATION CORP.-A PEC 2.24 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 15.00 20.00 16.50 17 16.5 17? 6,000 99,500 - PETROENERGY RES. CORP. PERC 10.00 10.25 10.00 10 10 10 332,000 3,320,000 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 108.0 112.0 108.0 108 108 108 1,000 108,000 - ATS CORP. - PREFERRED ATSP - 4.75 - - - - - - - PLDT (10% PREF) SERIES K TELK 10.50 - 10.50 10.5 10.5 10.5 300 3,150 - 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 - 10.50 10.5 10.5 10.5 300 3,150 - 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 - 10.50 10.5 10.5 10.5 100 1,050 - PLDT (10% PREF) SERIES Y TELY 10.50 - 10.50 10.5 10.5 10.5? 1,400 14,700 - 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 20.75 21.00 21.00 21 21 21? 95,000 1,995,000 ( 1,281,000) FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - BUYING (SELLING) ==================================================================================================================================== SMALL AND MEDIUM ENTERPRISES INFORMATION CAPITAL TECH. ICTV 3.50 4.00 - - - - - - - SQL*WIZARD, INC. WIZ 2.65 2.80 2.65 2.65 2.65 2.65? 8,000 21,200 - Financial 822.18 UP 1.93 13,790,310 633,914,800.00 Industrial 3,855.74 UP 3.73 333,535,100 1,413,659,360.00 Holding Firms 1,512.80 DOWN 6.99 288,085,520 322,773,345.00 Property 1,199.80 UP 7.89 563,547,000 601,665,470.00 Service 1,421.06 DOWN 6.17 123,778,050 1,037,363,130.00 Mining & Oil 4,409.83 DOWN 6.68 357,498,800 102,223,870.00 All Shares Index 1,766.59 DOWN 2.76 PSEi 2,833.27 DOWN 2.59 GRAND TOTALS : 1,680,234,780 4,111,599,975.00 SPECIAL BLOCK SALES: BANCO DE ORO UNIV. BANK 218,000 @ P33.00 (P 7,194,000.00) --------------------- TOTAL (P 7,194,000.00) %MKT 0.170 ===================== NO. OF ADVANCES: 48 NO. OF DECLINES: 49 NO. OF UNCHANGED: 69 NO. OF TRADED ISSUES: 166 NO. OF TRADES: 7,085 OPEN HIGH LOW Financial 819.63 822.65 817.83 Industrial 3,852.01 3,855.81 3,829.18 Holding Firms 1,519.90 1,520.11 1,507.26 Property 1,191.60 1,199.80 1,186.65 Service 1,427.93 1,428.51 1,419.16 Mining & Oil 4,432.31 4,438.63 4,394.36 All Shares 1,768.83 1,770.18 1,761.44 PSEi 2,836.13 2,839.17 2,824.07 ODD LOTS VOLUME : 2,781,446 ODD LOTS VALUE : 490,812.36 MAIN BOARD CROSS VOLUME : 246,106,300 MAIN BOARD CROSS VALUE : 2,024,784,650.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 2,904,964,454.80 TOTAL FOREIGN SELLING : P 2,936,656,186.00 EXCHANGE NOTICE: Companies Under Suspension by the Exchange as of December 8, 2006 SYMBOL COMPANY AGP AGP Industrial Corp. BF Banco Filipino Savings and Mortgage Bank CAT Central Azucarera de Tarlac CBC Cosmos Bottling Corporation CRC City Resources (Phils.) Corporation FED Federal Chemicals, Inc. FPI Forum Pacific, Inc. FYN Filsyn Corporation IBNK International Exchange Bank LIB Liberty Telecoms Holdings LIHC Lodestar Investment Holdings Corporation 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 ****