PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Wednesday 12/19/2006 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 7.20 7.30 7.50 7.5 7.2 7.2? 45,000 326,800 - BANCO DE ORO UNIV. BANK BDO 45.00 45.50 45.00 45.5 44.5 45? 1,414,500 63,966,900 ( 13,907,500) BANK OF THE PHIL. ISLANDS BPI 63.00 63.50 65.00 65 63 63? 3,940,800 251,055,950 ( 94,453,550) CHINA BANKING CORP. CHIB 690.0 695.0 695.0 695 690 690? 6,860 4,740,000 ( 917,400) 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 .4800 .4900 .4900 .49 .48 .48? 6,520,000 3,163,000 ( 58,800) EQUITABLE PCI BANK, INC. EPCI 80.50 81.00 79.50 82 79.5 80.5? 169,600 13,735,950 3,154,500 METROPOLITAN BANK & TRUST MBT 51.00 51.50 52.00 52 51.5 51.5? 5,387,200 279,543,750 165,711,950 PHIL. BANK OF COMM. "A" PBC 57.00 68.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 42.50 43.00 44.00 44 42.5 42.5? 42,000 1,819,000 - PHIL. SAVINGS BANK PSB 47.50 48.00 48.00 48 48 48 25,300 1,214,400 - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 24.50 25.00 25.50 25.5 25 25? 90,500 2,287,750 100,000 SECURITY BANK CORPORATION SECB 66.00 66.50 67.00 67 66.5 66.5? 42,300 2,817,100 ( 2,195,500) UNION BANK OF THE PHIL. UBP 49.50 50.00 50.00 50 49.5 49.5? 8,200 406,150 262,350 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 1.82 1.96 - - - - - - - BANKARD, INC. BKD .7500 .8000 .8000 .8 .8 .8 100,000 80,000 - CITISECONLINE.COM, INC. COL 5.30 5.40 5.60 5.6 5.3 5.4? 2,007,000 11,025,700 7,732,400 FIRST ABACUS FINANCIAL FAF .5500 .6400 .6300 .63 .63 .63? 60,000 37,800 - FILIPINO FUND, INC FFI 4.90 - 4.90 4.9 4.9 4.9 2,000 9,800 - 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 1625 1680 1620 1625 1620 1625? 1,000 1,620,100 696,600 PCI LEASING & FIN., INC. PCIL 1.36 1.38 1.34 1.4 1.34 1.4? 127,000 170,300 - PHIL. STOCK EXCHANGE INC. PSE 270.0 280.0 272.5 275 270 270 5,000 1,357,625 691,200 SUN LIFE FINANCIAL, INC. SLF 2085 2110 2085 2085 2085 2085 770 1,605,450 583,800 IVANTAGE CORPORATION V 1.52 1.54 1.54 1.54 1.54 1.54? 110,000 169,400 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 4.45 4.50 4.65 4.65 4.4 4.45? 108,950,000 492,613,000 25,788,950 FIRST GEN CORPORATION FGEN 52.50 53.00 53.00 53 52.5 53 943,500 49,886,750 ( 7,634,000) FIRST PHIL HLDGS CORP FPH 61.50 62.00 61.50 62.5 61 61.5? 2,450,000 151,277,000 ( 4,159,350) MANILA ELECTRIC CO. "A" MER 54.00 54.50 55.00 56 54.5 54.5? 506,500 28,071,500 - MANILA ELECTRIC CO. "B" MERB 54.50 55.00 55.00 56.5 54.5 55? 2,615,400 145,053,400 ( 8,300,650) MANILA WATER CO., INC. MWC 9.60 9.70 10.50 10.5 9.6 9.7? 7,053,000 70,139,000 ( 21,500,000) PETRON CORPORATION PCOR 4.05 4.10 4.10 4.15 4.05 4.1? 5,179,000 21,348,250 9,504,300 EAST ASIA POWER RES. CORP PWR .2800 .2900 .3000 .3 .28 .28? 200,000 58,000 ( 3,000) SALCON POWER CORPORATION SPC 1.78 1.80 1.78 1.78 1.78 1.78? 28,000 49,840 - TRANS-ASIA OIL AND ENERGY TA 1.14 1.16 1.18 1.18 1.14 1.14? 3,567,000 4,150,300 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.75 3.80 3.75 3.75 3.75 3.75? 194,000 727,500 ( 468,750) BOGO MEDELLIN MILLING CO. BMM 25.00 35.00 - - - - - - - CADP GROUP CORPORATION CAC 1.90 2.20 2.20 2.2 2.2 2.2? 19,000 41,800 - GINEBRA SAN MIGUEL INC. GSMI 20.50 20.75 21.00 21 20.75 20.75? 31,700 661,700 ( 122,000) JOLLIBEE FOODS CORP. JFC 40.50 41.00 41.50 41.5 41 41 577,100 23,761,850 3,863,700 PANCAKE HOUSE, INC. PCKH 5.50 6.50 6.10 6.1 6.1 6.1? 5,000 30,500 - SAN MIGUEL PURE FOODS "A" PF 40.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.02 1.06 1.04 1.04 1.02 1.02? 749,000 777,040 - ROXAS HOLDINGS, INC. ROX 2.48 2.50 2.50 2.5 2.46 2.48? 1,020,000 2,530,040 ( 927,500) SWIFT FOOD, INC. SFI .3600 .3800 - - - - - - - SAN MIGUEL CORP. "A" SMC 66.00 66.50 65.50 66.5 65.5 66.5? 134,200 8,863,300 - SAN MIGUEL CORP. "B" SMCB 71.50 72.00 72.00 73 71.5 72 569,500 41,022,150 ( 9,602,250) TANDUAY HOLDINGS, INC. TDY 2.65 3.80 3.80 3.8 3.8 3.8 1,000 3,800 - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.04 2.06 2.20 2.2 2.04 2.04? 1,532,000 3,222,220 98,860 UNIVERSAL ROBINA CORP. URC 18.75 19.00 19.75 19.75 19 19? 4,691,200 89,873,850 ( 14,137,150) **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.06 1.08 1.14 1.14 1.06 1.06? 15,118,000 16,517,620 ( 4,505,680) ENGINEERING EQUIP. INC. EEI 3.25 3.30 3.25 3.5 3.25 3.3? 2,483,000 8,339,100 ( 716,850) FORTUNE CEMENT CORP. FCC 2.55 2.60 2.60 2.6 2.6 2.6? 42,000 109,200 - HOLCIM PHILIPPINES, INC. HLCM 7.70 7.80 7.80 7.8 7.6 7.7? 3,058,000 23,395,800 ( 9,012,000) PHIL NAT'L CONST. CORP. PNC 6.00 6.30 6.50 6.5 6.5 6.5 10,000 65,000 - REPUBLIC CEMENT CORP. RCM 4.00 4.05 4.00 4 4 4 100,000 400,000 352,000 **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.20 5.30 5.50 5.5 5.2 5.3? 9,656,000 51,998,200 ( 4,021,000) EURO-MED LAB. PHIL., INC. EURO 2.06 2.75 - - - - - - - INTERPHIL LABS INC. "A" ILI .6100 1.00 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6000 .9900 .9900 .99 .99 .99 20,000 19,800 - METRO ALLIANCE HOLDINGS MAH .3600 .4800 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .3700 .4500 - - - - - - - MABUHAY VINYL CORP. MVC .6100 .6300 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** GEOGRACE RES. PHIL., INC. GEO .7000 .7100 .7300 .74 .69 .71? 25,840,000 18,284,800 365,000 PICOP RESOURCES, INC. PCP .2250 .2300 .2600 .28 .225 .23 177,280,000 45,399,450 ( 37,700) PANASONIC MFG PHIL CORP PMPC 5.10 6.80 7.00 7 7 7? 236,000 1,652,000 - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4200 .5000 .4600 .46 .41 .41? 360,000 152,100 - ATOK-BIG WEDGE CO., INC. AB 5.20 6.50 6.50 6.5 6.5 6.5? 1,000 6,500 - ABACUS CON RES & HDG "A" ABA .0080 .0085 .0085 .0085 .0085 .0085? 86,000,000 731,000 - ABACUS CON RES & HDG B ABAB .0085 .0090 .0090 .009 .009 .009? 10,000,000 90,000 ( 36,000) ATOK-BIG WEDGE.,INC. B ABB 5.50 9.50 - - - - - - - AYALA CORPORATION AC 497.5 500.0 500.0 500 497.5 500 394,450 196,630,200 5,773,325 ALSONS CONS. RES., INC. ACR .6100 .6700 .6500 .65 .61 .61? 510,000 322,900 - ABOITIZ EQUITY VENTURES AEV 6.80 6.90 6.90 6.9 6.8 6.9 826,000 5,639,700 680,000 ALLIANCE GLOBAL GROUP INC AGI 7.50 8.20 7.60 7.6 7.6 7.6? 1,000 7,600 7,600 AJO.NET HOLDINGS, INC. AJO .0575 .0600 .0600 .06 .0575 .06 26,100,000 1,550,250 60,000 A. SORIANO CORPORATION ANS 2.85 2.90 2.85 2.9 2.85 2.9? 1,521,000 4,402,850 ( 1,740,000) APC GROUP, INC. APC .3700 .3800 .4000 .4 .36 .38? 27,030,000 10,370,200 ( 1,645,600) ALCORN GOLD RES. CORP. APM .0100 .0110 .0100 .01 .01 .01? 416,200,000 4,162,000 1,038,000 ANGLO PHIL HOLDINGS CORP. APO 1.06 1.08 1.08 1.16 1.08 1.08? 19,446,000 21,778,160 1,927,100 ATN HOLDINGS, INC. ATN 1.96 2.00 1.88 1.88 1.88 1.88 24,000 45,120 - ATN HOLDINGS, INC. "B" ATNB 1.80 3.00 - - - - - - - BAGUIO GOLD HOLDINGS CORP B 3.00 3.10 - - - - - - - BALABAC RESOURCES & HLDGS BAL 1.12 1.14 1.12 1.12 1.12 1.12? 16,000 17,920 - BACNOTAN CONS INDUS INC. BCI 9.00 9.30 9.00 9 9 9 66,000 594,000 - BENPRES HOLDINGS CORP. BPC 2.20 2.22 2.26 2.28 2.16 2.22? 17,754,000 39,671,180 8,815,960 DMCI HOLDINGS, INC. DMC 6.10 6.20 6.10 6.3 6.1 6.2? 2,539,000 15,818,500 4,277,200 FIL-ESTATE CORPORATION FC - .8000 - - - - - - - FILINVEST DEV. CORP. FDC 3.55 3.60 3.60 3.85 3.5 3.6? 5,490,000 20,188,000 ( 9,900,700) F&J PRINCE HOLDINGS CORP. FJP .8100 1.00 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .7000 - - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 42.00 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.92 1.94 1.90 2.1 1.9 1.94? 1,078,000 2,102,200 - J.G. SUMMIT HOLDINGS, INC JGS 9.60 9.70 9.80 10 9.7 9.7? 3,202,000 31,812,900 ( 5,292,300) JOLLIVILLE HOLDINGS CORP. JOH .3800 - - - - - - - - KEPPEL HOLDINGS KPH 1.30 1.34 1.30 1.3 1.3 1.3 21,000 27,300 - KEPPEL HOLDINGS "B" KPHB 1.50 1.80 - - - - - - - MEDCO HOLDINGS MED .2450 .2700 .2600 .26 .26 .26? 110,000 28,600 - MABUHAY HOLDINGS CORP. MHC .3500 .3900 .3800 .38 .37 .37? 330,000 123,100 - MAGNUM HOLDINGS, INC MHI 3.90 4.15 4.15 4.25 3.9 3.9? 212,000 852,300 - MULTITECH INV. CORP. MIC 1.56 1.58 1.62 1.62 1.54 1.58? 1,220,000 1,925,880 - UEM DEVELOPMENT PHILS INC MK 1.20 - - - - - - - - PACIFICA PA .0190 .0200 .0210 .021 .02 .02? 29,000,000 600,000 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .1900 .2000 .2100 .215 .2 .2? 5,380,000 1,120,500 - PRIME MEDIA HOLDINGS, INC PRIM .9500 1.10 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.44 1.50 1.44 1.44 1.42 1.42? 35,000 49,900 - SOLID GROUP, INC. SGI .6600 .6700 .6700 .67 .67 .67 40,000 26,800 - SINOPHIL CORPORATION SINO .1500 .1550 .1650 .165 .15 .15? 14,840,000 2,344,300 - SM INVESTMENTS CORP. SM 302.5 305.0 302.5 305 300 305? 165,720 50,317,525 15,970,675 SOUTH CHINA RESOURCES INC SOC 1.04 1.08 1.02 1.04 1.02 1.04? 450,000 462,800 - SEAFRONT RESOURCES CORP. SPM 1.50 1.56 1.58 1.58 1.54 1.54? 313,000 486,480 - UNIOIL RES. & HOLDINGS CO UNI .2900 .3000 .4000 .41 .28 .29? 149,390,000 48,473,900 79,400 VIVANT CORPORATION VVT .8000 1.00 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1300 .1350 .1300 .135 .13 .135? 4,630,000 603,400 - ZEUS HOLDINGS, INC. ZHI .2500 - - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 15.00 15.25 15.25 15.25 15 15? 20,511,100 310,936,300 46,720,200 ARANETA PROPERTIES, INC. ARA .4200 .4900 - - - - - - - BELLE CORPORATION BEL 1.06 1.08 1.14 1.16 1.08 1.08? 17,595,000 19,372,860 ( 12,299,660) A BROWN COMPANY, INC. BRN 1.64 1.66 1.70 1.74 1.66 1.66 412,000 690,300 - CITYLAND DEVELOPMENT CORP CDC 1.50 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .4100 .4200 .4100 .41 .41 .41? 3,300,000 1,353,000 - CEBU HOLDINGS, INC. CHI 3.20 3.25 3.30 3.3 3.2 3.2? 87,000 281,450 57,600 C & P HOMES, INC. CMP 1.42 1.50 1.42 1.42 1.42 1.42? 4,000 5,680 - CEBU PROP. VENT. "A" CPV 1.82 1.88 - - - - - - - CEBU PROP. VENT "B" CPVB 1.82 2.00 2.00 2 2 2? 500,000 1,000,000 - CYBER BAY CORPORATION CYBR .3200 .3300 .3400 .34 .34 .34 100,000 34,000 - EIB REALTY DEVELOPERS INC EIBR .1850 .2000 .2000 .2 .2 .2? 310,000 62,000 - EMPIRE EAST LAND INC. ELI .5300 .5400 .5500 .55 .53 .54? 5,900,000 3,189,500 ( 48,600) EDSA PROP. HOLDINGS, INC. EPHI 1.60 1.70 - - - - - - - EVER-GOTESCO RESOURCES EVER .0625 .0650 .0650 .065 .0625 .065? 7,600,000 491,500 - FILINVEST LAND, INC. FLI 1.94 1.96 1.88 2.04 1.88 1.96? 27,064,000 53,668,180 12,745,480 GOTESCO LAND, INC. GO .1200 .1400 - - - - - - - GOTESCO LAND, INC."B" GOB .1200 .1550 - - - - - - - HIGHLANDS PRIME, INC. HP 2.44 2.75 - - - - - - - INTERPORT RES. IRC .0085 .0090 .0100 .01 .009 .009? 151,000,000 1,424,000 - INTERPORT RES. "B" IRCB .0085 .0090 .0100 .01 .009 .009? 107,000,000 1,018,000 - KEPPEL PHILS. PROP., INC. KEP 1.28 1.32 - - - - - - - KUOK PHIL. PROPERTIES KPP .4700 .4800 .5100 .51 .48 .48? 2,880,000 1,407,200 68,000 CITY & LAND DEVELOPERS LAND 1.54 2.50 - - - - - - - FIL-ESTATE LAND, INC. LND .6700 .6800 .7000 .7 .68 .68? 440,000 303,900 - MARSTEEL CONS. INC. "A" MC .0150 .0190 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0150 .0200 - - - - - - - MEGAWORLD CORPORATION MEG 2.24 2.26 2.28 2.3 2.24 2.26? 86,444,000 197,251,960 87,330,200 METRO PACIFIC INV. CORP. MPI 2.24 - 2.24 2.24 2.24 2.24? 17,000 38,080 - MRC ALLIED IND., INC. MRC .3800 .4000 .3900 .42 .37 .38 8,980,000 3,587,500 - PHILIPPINE ESTATES CORP. PHES .1450 .1600 - - - - - - - POLAR PROPERTY HOLDINGS PO 1.32 1.98 - - - - - - - ROBINSONS LAND CORP. RLC 15.25 15.50 15.75 15.75 15.5 15.5? 4,196,300 65,177,975 ( 15,542,175) PHIL REALTY AND HOLDINGS RLT .6500 .6600 .7000 .7 .65 .66? 19,340,000 12,937,700 169,500 SM DEVELOPMENT CORP. SMDC 2.50 2.55 2.55 2.55 2.5 2.5? 842,000 2,137,700 ( 767,550) SM PRIME HOLDINGS, INC. SMPH 10.00 10.25 10.25 10.25 10 10? 15,068,600 151,300,075 2,650,425 SUNTRUST HOME DEV., INC. SUN .5900 .6100 .6000 .6 .6 .6? 200,000 120,000 - UNIWIDE HOLDINGS, INC. UW .1050 .1100 .1200 .12 .105 .105? 4,520,000 511,300 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 21.00 21.25 21.00 21 21 21 43,500 913,500 - MANILA BULLETIN PUB. CORP MB .9800 1.04 1.04 1.04 1.04 1.04? 5,000 5,200 - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.88 1.92 1.96 2 1.86 1.92? 16,038,000 30,830,160 ( 75,200) GLOBE TELECOM, INC. GLO 1225 1230 1235 1240 1225 1230? 44,840 55,193,850 ( 26,763,000) PILIPINO TEL. CORP. PLTL 6.30 6.40 6.50 6.7 6.3 6.4 13,443,000 86,701,100 7,865,500 PHIL. LONG DIS TEL CO. TEL 2385 2390 2445 2450 2385 2390? 242,510 583,267,450 ( 127,576,150) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1800 .1900 .1900 .195 .18 .18? 14,260,000 2,655,750 - DIVERSIFIED FIN. NETWORK DFNN 1.40 - - - - - - - - IMPERIAL RES. IMP .0180 .0190 .0210 .021 .018 .018? 16,100,000 308,400 - IONICS, INC. ION 2.10 2.14 2.18 2.18 2.1 2.1? 634,000 1,364,840 - IPVG CORP. IPVG 4.20 4.25 4.40 4.5 4.1 4.25? 1,345,000 5,792,150 215,000 ISLAND INFO AND TECH INC. IS .0500 .0575 - - - - - - - ISM COMMUNICATIONS CORP. ISM .0550 .0575 .0575 .0575 .0575 .0575 100,000 5,750 - MUSIC SEMICONDUCTORS CORP MUSX 1.20 1.28 1.28 1.28 1.2 1.2? 340,000 418,500 - TRANSPACIFIC BROADBAND TBGI 4.70 4.75 4.90 4.9 4.05 4.75? 3,884,000 17,421,950 - PHILWEB CORPORATION WEB .0310 .0320 .0310 .031 .031 .031? 89,200,000 2,765,200 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 4.15 4.20 4.20 4.25 4.2 4.2 229,000 963,300 - ABOITIZ TRANS. SYS. CORP. ATS 1.26 1.30 1.24 1.28 1.24 1.28? 911,000 1,157,840 - INT'L CONTAINER TERM'L SV ICT 19.00 19.25 19.25 19.25 19.25 19.25? 38,200 735,350 - KEPPEL PHILS. MARINE, INC KPM .9400 .9500 .9500 .95 .94 .94? 90,000 85,400 - LORENZO SHIPPING CORP. LSC 1.26 1.30 1.26 1.26 1.26 1.26? 1,000 1,260 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 4.50 7.30 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 18.75 32.00 - - - - - - - LEISURE & RESORTS CORP. LR 2.12 2.14 2.16 2.16 2.14 2.14? 951,000 2,038,760 - MANILA JOCKEY CLUB MJC 2.70 3.00 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3400 .3500 .3500 .36 .35 .35 2,780,000 975,000 - PHILIPPINE RACING CLUB PRC 3.25 3.30 3.20 3.25 3.2 3.25? 366,000 1,187,800 - WATERFRONT PHILS., INC. WPI .5900 .6000 .6000 .6 .58 .6? 3,000,000 1,786,300 579,800 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 9.00 9.30 - - - - - - - FAR EASTERN UNIVERSITY FEU 780.0 810.0 780.0 780 780 780? 300 234,000 - IPEOPLE, INC IPO 3.05 3.10 3.05 3.1 3.05 3.05? 180,000 549,150 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 2.65 3.50 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 9.80 22.00 - - - - - - - MACROASIA CORPORATION MAC 2.04 2.06 2.08 2.12 2.06 2.06? 543,000 1,123,880 ( 440,980) PAXYS, INC. PAX 18.50 18.75 18.75 18.75 18.5 18.75? 676,800 12,671,250 ( 6,742,500) PRIME GAMING PHILS., INC. PGPI 31.00 40.00 - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC 1.28 - 1.50 1.5 1.5 1.5? 50,000 75,000 75,000 PHILIPPINE SEVEN CORP. SEVN 3.50 4.10 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.70 5.80 5.80 5.8 5.6 5.7? 2,020,000 11,497,000 - APEX MINING CO., INC "B" APXB 5.70 5.80 5.80 5.8 5.6 5.7? 2,143,000 12,244,400 1,094,000 ABRA MINING & INDUSTRIAL AR .0110 .0120 .0120 .012 .012 .012 87,000,000 1,044,000 - ATLAS CONS. MIN & DEV'T AT 9.30 9.50 9.90 10 9.3 9.4? 3,944,000 38,215,400 5,652,900 BENGUET CORP. "A" BC 9.40 9.50 9.50 9.5 9.3 9.5? 79,000 749,900 - BENGUET CORP. "B" BCB 24.00 25.00 24.25 24.25 24 24? 90,000 2,167,500 1,925,000 DIZON COPPER SILVER MINES DIZ 1.98 2.10 - - - - - - - LEPANTO CONS MNG. CO. "A" LC .2500 .2600 .2600 .27 .26 .26? 23,370,000 6,076,300 - LEPANTO CONS. MNG. CO "B" LCB .2700 .2800 .2700 .28 .27 .28 1,170,000 317,300 ( 54,000) MANILA MINING CORP. "A" MA .0210 .0220 .0230 .023 .021 .022 230,600,000 5,085,400 - MANILA MINING CORP. "B" MAB .0250 .0260 .0260 .027 .025 .025? 188,200,000 4,772,800 475,000 OMICO CORPORATION OM .0110 .0120 .0120 .012 .011 .012 139,200,000 1,662,700 - PHILEX MINING CORPORATION PX 4.05 4.10 4.10 4.1 4 4.1 7,755,000 31,582,300 ( 881,500) SEMIRARA MINING CORP. SCC 18.75 19.00 19.00 19 18.75 18.75? 159,500 3,011,125 ( 2,436,000) UNITED PARAGON MINING CO. UPM .7600 .7700 .8500 .85 .76 .76? 9,150,000 7,373,100 982,800 VULCAN IND'L VUL 1.58 1.60 1.76 1.8 1.58 1.6? 18,262,000 30,601,720 ( 4,078,000) **** OIL **** BASIC PETROLEUM CORP. BSC .2900 .3000 .3000 .3 .29 .29? 2,820,000 824,300 - ORIENTAL PET. & MIN. "A" OPM .0110 .0120 .0110 .011 .011 .011 174,600,000 1,920,600 - ORIENTAL PET. & MIN. "B" OPMB .0110 .0120 .0120 .012 .012 .012? 26,700,000 320,400 - THE PHILODRILL CORP. "A" OV .9900 1.02 1.06 1.06 .99 .99? 1,499,000 1,537,480 - THE PHILODRILL CORP. "B" OVB 1.02 1.04 1.02 1.04 1.02 1.04? 725,000 744,600 - PNOC EXPLORATION CORP.-A PEC 2.24 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 17.50 20.00 - - - - - - - PETROENERGY RES. CORP. PERC 10.00 10.25 10.25 10.25 10 10 103,000 1,042,500 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 109.0 111.0 109.0 109 109 109? 30,500 3,324,500 - ATS CORP. - PREFERRED ATSP 3.25 4.75 - - - - - - - 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 - 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 10.5 800 8,400 - 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 - 10.50 10.5 10.5 10.5 100 1,050 - PLDT 10% PREF SERIES "CC" TLCC 10.50 - 10.50 10.5 10.5 10.5 100 1,050 - PLDT 10% PREF SERIES "DD" TLDD 10.50 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 19.25 21.00 21.25 21.25 21 21 232,000 4,875,000 ( 4,416,700) FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - METRO PAC. INV.- WARRANTS MPIW 2.60 2.75 3.00 3 2.4 2.6? 224,000 605,450 48,400 BUYING (SELLING) ==================================================================================================================================== SMALL AND MEDIUM ENTERPRISES INFORMATION CAPITAL TECH. ICTV 3.50 3.80 3.70 3.7 3.7 3.7? 2,000 7,400 - SQL*WIZARD, INC. WIZ 2.70 3.20 2.75 2.75 2.75 2.75? 6,000 16,500 - Financial 819.43 DOWN 10.96 20,107,630 641,225,325.00 Industrial 3,873.90 DOWN 10.52 375,924,200 1,358,044,060.00 Holding Firms 1,564.45 UP 3.62 824,695,170 463,536,065.00 Property 1,213.58 DOWN 20.68 484,311,000 828,300,160.00 Service 1,410.79 DOWN 21.63 165,496,150 811,228,090.00 Mining & Oil 4,506.50 DOWN 8.21 919,589,500 162,790,825.00 All Shares Index 1,782.92 DOWN 12.64 PSEi 2,849.71 DOWN 28.12 GRAND TOTALS : 2,790,123,650 4,265,124,525.00 SPECIAL BLOCK SALES: MANILA ELECTRIC CO. "B" 695,300 @ P54 (P 37,546,200.00) MANILA ELECTRIC CO. "B" 369,800 @ P54.5 (P 20,154,100.00) --------------------- TOTAL (P 57,700,300.00) %MKT 1.35 ===================== NO. OF ADVANCES: 42 NO. OF DECLINES: 92 NO. OF UNCHANGED: 41 NO. OF TRADED ISSUES: 175 NO. OF TRADES: 10,276 OPEN HIGH LOW Financial 829.65 829.65 819.43 Industrial 3,917.88 3,929.69 3,856.67 Holding Firms 1,565.05 1,571.17 1,554.67 Property 1,227.26 1,239.45 1,212.17 Service 1,432.69 1,439.54 1,407.13 Mining & Oil 4,526.35 4,556.45 4,456.64 All Shares 1,797.45 1,801.03 1,779.41 PSEi 2,882.40 2,886.09 2,845.26 ODD LOTS VOLUME : 602,589 ODD LOTS VALUE : 540,678.07 MAIN BOARD CROSS VOLUME : 87,932,240 MAIN BOARD CROSS VALUE : 1,260,749,110.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 2,408,871,389.25 TOTAL FOREIGN SELLING : P 2,400,106,916.52 EXCHANGE NOTICE: MANILA ELECTRIC COMPANY ("MER") CASH DIVIDEND ============= CASH - P1.00 PER SHARE EX-DATE - JANUARY 5, 2007 RECORD DATE - JANUARY 10, 2007 PAYMENT DATE - FEBRUARY 5, 2007 STOCK DIVIDEND ============== STOCK - 10% RECORD DATE - TO BE ANNOUNCED PAYMENT DATE - TO BE ANNOUNCED 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 ****