PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Thursday 12/21/2006 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 7.30 7.3 7.3 7.3 11,000 80,300 - BANCO DE ORO UNIV. BANK BDO 47.50 48.00 46.00 48.5 45.5 48? 1,347,300 64,107,400 20,916,900 BANK OF THE PHIL. ISLANDS BPI 61.50 62.00 62.00 62 61.5 61.5? 1,668,100 103,339,500 ( 28,681,200) CHINA BANKING CORP. CHIB 685.0 690.0 695.0 695 690 690? 1,650 1,143,750 ( 819,200) CHINATRUST COMM. BANK CHTR 18.50 - - - - - - - - CITYSTATE SAVINGS BANK CSB 11.50 19.00 19.00 19 19 19 300 5,700 - EXPORT AND IND. BANK "A" EIB .4700 .4800 .4800 .48 .48 .48? 1,420,000 681,600 ( 120,000) EQUITABLE PCI BANK, INC. EPCI 84.50 85.00 82.00 85.5 82 85? 331,100 27,738,900 4,998,950 METROPOLITAN BANK & TRUST MBT 50.00 51.00 50.00 51 50 51? 1,189,800 60,327,400 ( 21,495,500) PHIL. BANK OF COMM. "A" PBC 55.00 67.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 43.50 44.00 43.00 44 43 43.5? 56,700 2,474,800 - PHIL. SAVINGS BANK PSB 46.00 48.00 48.00 48 48 48 1,000 48,000 - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 26.00 26.50 25.00 26.5 25 26? 386,200 9,929,850 2,857,450 SECURITY BANK CORPORATION SECB 65.00 66.00 65.50 66 65.5 66? 156,000 10,219,400 ( 9,564,400) UNION BANK OF THE PHIL. UBP 49.00 50.00 49.50 49.5 49 49? 7,300 359,700 - **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 1.82 1.96 - - - - - - - BANKARD, INC. BKD .7800 .9500 .8000 .8 .8 .8 30,000 24,000 - CITISECONLINE.COM, INC. COL 5.60 5.70 5.40 5.7 5.3 5.7? 362,000 1,979,300 - FIRST ABACUS FINANCIAL FAF .5100 .6400 - - - - - - - FILIPINO FUND, INC FFI 4.90 7.00 4.95 4.95 4.9 4.9 8,000 39,500 - 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 1650 1680 1650 1650 1650 1650? 700 1,155,000 412,500 PCI LEASING & FIN., INC. PCIL 1.34 1.40 1.40 1.4 1.4 1.4? 1,000 1,400 - PHIL. STOCK EXCHANGE INC. PSE 272.5 350.0 - - - - - - - SUN LIFE FINANCIAL, INC. SLF 2100 2110 2080 2105 2080 2100? 2,100 4,402,400 2,473,850 IVANTAGE CORPORATION V 1.54 1.56 1.52 1.54 1.52 1.54? 3,983,000 6,109,300 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 4.50 4.55 4.55 4.55 4.45 4.5? 61,269,000 275,759,000 3,529,400 FIRST GEN CORPORATION FGEN 55.00 55.50 53.00 55 53 55? 946,300 51,484,650 ( 10,148,850) FIRST PHIL HLDGS CORP FPH 63.00 63.50 61.50 63.5 61.5 63.5? 1,373,500 86,585,650 39,007,800 MANILA ELECTRIC CO. "A" MER 54.00 54.50 54.00 54.5 54 54 190,900 10,378,350 - MANILA ELECTRIC CO. "B" MERB 54.50 55.00 54.50 55 54 54.5? 3,144,200 171,468,900 ( 38,777,300) MANILA WATER CO., INC. MWC 9.40 9.50 9.70 9.7 9.5 9.5 9,631,000 91,932,900 ( 23,367,100) PETRON CORPORATION PCOR 4.10 4.15 4.10 4.15 4.1 4.1? 3,859,000 15,822,000 9,721,100 EAST ASIA POWER RES. CORP PWR .2800 .2900 .2900 .3 .29 .29? 310,000 90,200 - SALCON POWER CORPORATION SPC 1.78 1.80 1.80 1.8 1.8 1.8? 15,000 27,000 - TRANS-ASIA OIL AND ENERGY TA 1.10 1.12 1.12 1.12 1.12 1.12? 555,000 621,600 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.30 3.70 - - - - - - - CADP GROUP CORPORATION CAC 2.00 2.20 2.00 2 2 2 72,000 144,000 - GINEBRA SAN MIGUEL INC. GSMI 20.75 21.00 21.00 21 21 21 25,000 525,000 - JOLLIBEE FOODS CORP. JFC 41.50 42.00 40.50 42 40.5 42? 743,600 31,055,100 16,791,650 PANCAKE HOUSE, INC. PCKH - 6.50 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 40.50 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.00 1.06 1.00 1 1 1 110,000 110,000 - ROXAS HOLDINGS, INC. ROX 2.75 2.80 2.50 2.75 2.5 2.75? 5,899,000 15,121,300 ( 8,540,000) SWIFT FOOD, INC. SFI .3500 .3800 .3500 .35 .35 .35? 60,000 21,000 - SAN MIGUEL CORP. "A" SMC 66.50 67.00 66.00 67 66 67 125,400 8,390,550 - SAN MIGUEL CORP. "B" SMCB 74.00 74.50 72.00 74.5 72 74.5? 201,700 14,890,750 ( 3,008,600) TANDUAY HOLDINGS, INC. TDY 3.00 3.80 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.12 2.14 2.16 2.18 2.12 2.12? 1,557,000 3,328,720 ( 108,000) UNIVERSAL ROBINA CORP. URC 18.50 18.75 19.00 19 18.5 18.75? 2,182,100 40,915,275 ( 1,523,625) **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.20 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.04 1.06 1.08 1.08 1.06 1.06 1,371,000 1,456,100 ( 153,360) ENGINEERING EQUIP. INC. EEI 3.10 3.20 3.10 3.15 3.05 3.15? 4,606,000 14,415,400 ( 11,789,000) FORTUNE CEMENT CORP. FCC 2.70 2.90 2.55 2.7 2.55 2.7? 51,000 137,400 ( 5,100) HOLCIM PHILIPPINES, INC. HLCM 7.60 7.70 7.50 7.6 7.5 7.6? 2,974,000 22,561,900 18,725,900 PHIL NAT'L CONST. CORP. PNC 6.00 6.20 6.00 6 6 6? 10,000 60,000 - REPUBLIC CEMENT CORP. RCM 3.90 4.00 3.90 3.9 3.9 3.9 378,000 1,474,200 ( 1,474,200) **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.30 5.40 5.30 5.4 5.3 5.4 2,277,000 12,069,500 15,900 EURO-MED LAB. PHIL., INC. EURO 2.40 2.50 - - - - - - - INTERPHIL LABS INC. "A" ILI .6100 1.00 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9200 1.00 - - - - - - - METRO ALLIANCE HOLDINGS MAH .3600 .4800 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .3700 .4500 - - - - - - - MABUHAY VINYL CORP. MVC .6200 .6400 .6300 .63 .63 .63 30,000 18,900 - **** DIVERSIFIED INDUSTRIALS **** GEOGRACE RES. PHIL., INC. GEO .7100 .7200 .7100 .74 .7 .71 48,630,000 34,494,200 1,581,000 PICOP RESOURCES, INC. PCP .2150 .2200 .2400 .24 .21 .215? 25,180,000 5,561,200 - PANASONIC MFG PHIL CORP PMPC 5.30 7.50 5.10 6.6 5.1 6.6? 14,000 81,900 - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4500 .5500 .4500 .5 .45 .5? 140,000 68,000 - ATOK-BIG WEDGE CO., INC. AB 5.20 7.50 - - - - - - - ABACUS CON RES & HDG "A" ABA .0085 .0090 .0085 .0085 .0085 .0085 19,000,000 161,500 - ABACUS CON RES & HDG B ABAB .0080 .0100 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 5.50 9.20 - - - - - - - AYALA CORPORATION AC 515.0 520.0 505.0 520 505 515? 263,510 136,087,950 123,050,100 ALSONS CONS. RES., INC. ACR .6300 .6500 - - - - - - - ABOITIZ EQUITY VENTURES AEV 6.90 7.00 6.80 6.9 6.8 6.9? 2,884,000 19,886,400 ( 80,500) ALLIANCE GLOBAL GROUP INC AGI 8.00 8.40 8.00 8.2 8 8.2? 9,000 72,800 - AJO.NET HOLDINGS, INC. AJO .0600 .0625 .0625 .065 .06 .0625 36,900,000 2,321,500 - A. SORIANO CORPORATION ANS 2.85 2.90 2.90 2.9 2.9 2.9? 5,000 14,500 - APC GROUP, INC. APC .3800 .3900 .4000 .4 .39 .39 4,010,000 1,572,000 ( 195,000) ALCORN GOLD RES. CORP. APM .0100 .0110 .0110 .011 .01 .011 70,800,000 778,300 - ANGLO PHIL HOLDINGS CORP. APO 1.06 1.08 1.08 1.1 1.06 1.06? 2,987,000 3,244,940 - ATN HOLDINGS, INC. ATN 1.88 2.00 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.80 3.00 - - - - - - - BAGUIO GOLD HOLDINGS CORP B 3.35 3.40 3.50 3.5 3.3 3.35? 119,000 397,700 - BALABAC RESOURCES & HLDGS BAL 1.16 1.20 - - - - - - - BACNOTAN CONS INDUS INC. BCI 9.00 9.30 9.00 9.3 9 9.3? 39,000 351,300 36,000 BENPRES HOLDINGS CORP. BPC 2.20 2.22 2.20 2.24 2.2 2.22? 6,497,000 14,395,160 ( 8,880) DMCI HOLDINGS, INC. DMC 5.90 6.00 6.10 6.1 5.9 6 2,938,000 17,604,500 4,755,400 FIL-ESTATE CORPORATION FC .4200 .8000 .6400 .64 .6 .6? 50,000 30,400 - FILINVEST DEV. CORP. FDC 3.60 3.65 3.60 3.65 3.6 3.65? 598,000 2,162,700 ( 1,428,100) F&J PRINCE HOLDINGS CORP. FJP .8100 .9900 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .6800 1.18 - - - - - - - GLOBAL BUSINESS HLDGS INC GBH 42.00 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.90 1.94 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 10.00 10.25 10.00 10.25 9.9 10 1,976,000 19,971,550 4,880,050 JOLLIVILLE HOLDINGS CORP. JOH .3800 - - - - - - - - KEPPEL HOLDINGS KPH 1.20 1.34 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.22 1.50 1.50 1.5 1.5 1.5 50,000 75,000 75,000 MEDCO HOLDINGS MED .2450 .2600 - - - - - - - MABUHAY HOLDINGS CORP. MHC .3200 .4000 .3700 .37 .37 .37 50,000 18,500 - MAGNUM HOLDINGS, INC MHI 3.90 4.00 3.95 4 3.9 3.9? 69,000 270,550 - MULTITECH INV. CORP. MIC 1.54 1.56 1.56 1.58 1.54 1.58? 1,429,000 2,222,940 390,000 UEM DEVELOPMENT PHILS INC MK 1.20 - - - - - - - - PACIFICA PA .0200 .0210 .0210 .021 .021 .021? 6,000,000 126,000 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .1950 .2100 .2050 .205 .205 .205? 150,000 30,750 - PRIME MEDIA HOLDINGS, INC PRIM .9500 1.10 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.50 1.66 1.50 1.5 1.5 1.5? 80,000 120,000 - SOLID GROUP, INC. SGI .6300 .6500 .6500 .65 .65 .65? 60,000 39,000 - SINOPHIL CORPORATION SINO .1550 .1600 .1600 .165 .16 .16? 3,130,000 502,300 - SM INVESTMENTS CORP. SM 302.5 305.0 305.0 307.5 305 305 129,110 39,619,325 31,639,700 SOUTH CHINA RESOURCES INC SOC 1.02 1.06 1.04 1.08 1.04 1.04? 81,000 85,440 - SEAFRONT RESOURCES CORP. SPM 1.52 1.62 1.52 1.52 1.52 1.52? 89,000 135,280 - UNIOIL RES. & HOLDINGS CO UNI .3100 .3200 .3300 .34 .31 .32? 30,350,000 9,945,200 - VIVANT CORPORATION VVT .8000 1.00 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1200 .1300 .1200 .135 .12 .13 360,000 46,750 - ZEUS HOLDINGS, INC. ZHI .2500 - - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 15.00 15.25 15.25 15.5 15 15.25 5,117,900 78,048,425 ( 6,230,650) ARANETA PROPERTIES, INC. ARA .4700 .4800 .4700 .47 .47 .47? 190,000 89,300 - BELLE CORPORATION BEL 1.12 1.14 1.14 1.14 1.12 1.12? 5,278,000 6,010,720 ( 163,020) A BROWN COMPANY, INC. BRN 1.60 1.62 1.68 1.68 1.6 1.64? 953,000 1,548,940 - CITYLAND DEVELOPMENT CORP CDC 1.20 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .4000 .4200 .4000 .4 .4 .4? 2,120,000 848,000 - CEBU HOLDINGS, INC. CHI 3.15 3.20 3.15 3.2 3.15 3.2 245,000 776,950 318,150 C & P HOMES, INC. CMP 1.38 1.40 1.38 1.4 1.38 1.4 231,000 321,380 - CEBU PROP. VENT. "A" CPV 1.80 1.90 1.80 1.8 1.8 1.8? 170,000 306,000 - CEBU PROP. VENT "B" CPVB 1.90 1.94 1.80 1.8 1.8 1.8? 100,000 180,000 - CYBER BAY CORPORATION CYBR .3200 .3300 .3200 .32 .32 .32 1,860,000 595,200 352,000 EIB REALTY DEVELOPERS INC EIBR .2000 .2100 - - - - - - - EMPIRE EAST LAND INC. ELI .5300 .5400 .5400 .54 .54 .54 12,430,000 6,712,200 2,700,000 EDSA PROP. HOLDINGS, INC. EPHI 1.60 1.64 - - - - - - - EVER-GOTESCO RESOURCES EVER .0650 .0675 .0650 .07 .065 .0675? 14,900,000 1,024,750 - FILINVEST LAND, INC. FLI 1.98 2.00 1.98 2 1.98 2? 12,743,000 25,266,340 11,759,320 GOTESCO LAND, INC. GO .1200 .1400 .1400 .14 .12 .12? 910,000 119,200 - GOTESCO LAND, INC."B" GOB .1200 .1450 - - - - - - - HIGHLANDS PRIME, INC. HP 2.50 2.65 2.50 2.5 2.5 2.5? 25,000 62,500 - INTERPORT RES. IRC .0085 .0090 .0090 .009 .0085 .0085 6,000,000 52,500 - INTERPORT RES. "B" IRCB .0090 .0095 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.28 1.30 1.28 1.28 1.28 1.28 15,000 19,200 - KUOK PHIL. PROPERTIES KPP .4600 .4800 .4700 .49 .44 .48 6,520,000 2,994,500 99,400 CITY & LAND DEVELOPERS LAND 1.56 2.50 - - - - - - - FIL-ESTATE LAND, INC. LND .6500 .6800 .6500 .65 .64 .65 880,000 571,800 - MARSTEEL CONS. INC. "A" MC .0150 .0200 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0150 .0190 - - - - - - - MEGAWORLD CORPORATION MEG 2.28 2.30 2.28 2.34 2.28 2.3 55,045,000 126,454,860 ( 7,192,500) METRO PACIFIC INV. CORP. MPI 5.00 - 4.90 5 4.85 5? 876,000 4,350,900 755,800 MRC ALLIED IND., INC. MRC .3800 .4000 .3600 .4 .36 .38 800,000 306,600 - PHILIPPINE ESTATES CORP. PHES .1450 .1600 - - - - - - - POLAR PROPERTY HOLDINGS PO 1.08 2.50 - - - - - - - ROBINSONS LAND CORP. RLC 15.25 15.50 16.25 16.25 15.5 15.5 986,500 15,291,000 ( 9,933,950) PHIL REALTY AND HOLDINGS RLT .6600 .6700 .6600 .68 .66 .67 19,150,000 12,792,400 4,188,900 SM DEVELOPMENT CORP. SMDC 2.50 2.55 2.55 2.55 2.5 2.5? 1,000,000 2,517,500 ( 637,500) SM PRIME HOLDINGS, INC. SMPH 10.00 10.25 10.00 10.25 10 10 6,421,000 64,431,000 ( 5,971,500) SUNTRUST HOME DEV., INC. SUN .5700 .6000 - - - - - - - UNIWIDE HOLDINGS, INC. UW .1150 .1200 .1100 .12 .11 .12? 9,390,000 1,125,900 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 20.50 20.75 20.75 20.75 20.5 20.75? 30,200 625,400 - MANILA BULLETIN PUB. CORP MB 1.02 1.04 1.02 1.04 1.02 1.04 50,000 51,800 - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.92 1.94 1.90 1.96 1.9 1.92? 9,347,000 18,014,000 1,940,000 GLOBE TELECOM, INC. GLO 1235 1240 1235 1240 1235 1240? 50,220 62,216,300 ( 19,226,850) PILIPINO TEL. CORP. PLTL 6.50 6.60 6.40 6.6 6.4 6.6? 10,861,000 71,113,900 12,319,500 PHIL. LONG DIS TEL CO. TEL 2380 2385 2340 2400 2340 2380? 128,620 307,912,450 ( 18,382,500) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1850 .1900 .1900 .19 .19 .19? 2,030,000 385,700 - IMPERIAL RES. IMP .0180 .0190 .0190 .019 .019 .019 3,100,000 58,900 - IONICS, INC. ION 2.08 2.14 2.08 2.08 2.08 2.08? 132,000 274,560 - IPVG CORP. IPVG 2.55 4.15 4.25 4.3 4.1 4.1? 815,000 3,394,750 - ISLAND INFO AND TECH INC. IS .0525 .0550 .0525 .0525 .0525 .0525 1,000,000 52,500 - ISM COMMUNICATIONS CORP. ISM .0575 .0600 .0575 .06 .0575 .0575? 9,500,000 546,500 - MUSIC SEMICONDUCTORS CORP MUSX 1.22 1.28 1.20 1.2 1.2 1.2 2,000 2,400 - TRANSPACIFIC BROADBAND TBGI 3.95 4.20 4.30 4.45 4 4? 3,394,000 13,993,550 ( 1,100,000) PHILWEB CORPORATION WEB .0310 .0320 .0310 .032 .031 .032? 60,800,000 1,889,200 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 4.15 4.20 4.15 4.15 4.15 4.15? 150,000 622,500 - ABOITIZ TRANS. SYS. CORP. ATS 1.28 1.30 1.30 1.3 1.3 1.3 150,000 195,000 - INT'L CONTAINER TERM'L SV ICT 19.25 19.50 19.00 19.5 19 19.5? 404,700 7,876,550 3,656,950 KEPPEL PHILS. MARINE, INC KPM .9400 .9800 .9400 .94 .94 .94 20,000 18,800 - LORENZO SHIPPING CORP. LSC 1.28 1.32 1.30 1.36 1.28 1.28 568,000 756,960 708,320 **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 4.50 7.20 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 18.75 - - - - - - - - LEISURE & RESORTS CORP. LR 2.08 2.10 2.08 2.12 2.08 2.1? 310,000 652,800 - MANILA JOCKEY CLUB MJC 2.70 3.00 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3300 .3700 .3500 .35 .35 .35 200,000 70,000 - PHILIPPINE RACING CLUB PRC 3.25 3.50 3.25 3.25 3.25 3.25 28,000 91,000 - WATERFRONT PHILS., INC. WPI .5900 .6000 .6000 .6 .6 .6 3,720,000 2,232,000 228,000 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 9.00 9.10 9.00 9 9 9? 30,000 270,000 - FAR EASTERN UNIVERSITY FEU 800.0 1000 - - - - - - - IPEOPLE, INC IPO 3.00 3.10 3.05 3.05 3 3? 332,000 1,001,000 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.00 3.50 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 9.80 22.00 - - - - - - - MACROASIA CORPORATION MAC 2.12 2.14 2.12 2.12 2.1 2.12 551,000 1,166,120 - PAXYS, INC. PAX 18.75 19.00 19.00 19 19 19? 410,500 7,799,500 380,000 PHILCOMSAT HOLDINGS CORP. PHC 1.22 1.80 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 3.60 4.10 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.80 5.90 5.80 5.9 5.8 5.9? 677,000 3,986,600 - APEX MINING CO., INC "B" APXB 5.90 6.10 5.90 6 5.9 6? 692,000 4,143,900 240,000 ABRA MINING & INDUSTRIAL AR .0120 .0130 .0120 .013 .012 .012 462,300,000 5,587,600 - ATLAS CONS. MIN & DEV'T AT 9.90 10.00 9.40 10 9.4 10? 3,466,000 33,691,800 ( 112,000) BENGUET CORP. "A" BC 9.30 9.50 9.50 9.5 9.4 9.4? 115,000 1,091,000 - BENGUET CORP. "B" BCB 24.75 - - - - - - - - DIZON COPPER SILVER MINES DIZ 3.15 - 2.18 3.15 2.18 3.15? 1,895,000 5,149,540 471,350 LEPANTO CONS MNG. CO. "A" LC .2500 .2600 .2600 .27 .26 .26 33,000,000 8,677,500 - LEPANTO CONS. MNG. CO "B" LCB .2700 .2800 .2800 .29 .28 .28 7,420,000 2,079,600 - MANILA MINING CORP. "A" MA .0220 .0230 .0220 .023 .022 .022 512,500,000 11,779,100 - MANILA MINING CORP. "B" MAB .0250 .0260 .0260 .027 .025 .026? 150,000,000 3,898,700 ( 447,200) OMICO CORPORATION OM .0120 .0130 .0130 .014 .013 .013 3,592,100,000 46,698,300 ( 455,000) PHILEX MINING CORPORATION PX 4.05 4.10 4.10 4.15 4.05 4.1? 6,802,000 27,947,500 ( 2,500) SEMIRARA MINING CORP. SCC 18.75 19.00 18.75 19 18.75 18.75? 99,400 1,864,250 ( 975,500) UNITED PARAGON MINING CO. UPM .7500 .7800 .7700 .79 .76 .76? 1,690,000 1,295,400 - VULCAN IND'L VUL 1.70 1.72 1.76 1.76 1.68 1.72? 6,137,000 10,503,340 - **** OIL **** BASIC PETROLEUM CORP. BSC .2800 .2900 .2900 .29 .29 .29? 770,000 223,300 - ORIENTAL PET. & MIN. "A" OPM .0110 .0120 .0110 .011 .011 .011 17,800,000 195,800 - ORIENTAL PET. & MIN. "B" OPMB .0110 .0120 .0110 .011 .011 .011 70,000,000 770,000 - THE PHILODRILL CORP. "A" OV 1.00 1.02 1.02 1.04 1.02 1.02? 420,000 430,400 - THE PHILODRILL CORP. "B" OVB 1.02 1.04 1.02 1.02 1.02 1.02 10,000 10,200 - PNOC EXPLORATION CORP.-A PEC 2.24 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 17.50 23.00 20.00 23 20 23? 1,100 22,300 - PETROENERGY RES. CORP. PERC 9.90 10.00 10.00 10 10 10? 147,000 1,470,000 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 109.0 110.0 110.0 110 110 110? 100 11,000 - ATS CORP. - PREFERRED ATSP 2.00 3.50 3.25 3.25 3.2 3.2 15,000 48,500 - 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 - 10.50 10.5 10.5 10.5 1,200 12,600 - PLDT (10% PREF) SERIES T TELT 10.50 - 10.50 10.5 10.5 10.5 200 2,100 - 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 20.50 20.75 20.50 20.5 20.5 20.5 597,700 12,252,850 ( 10,967,500) FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - METRO PAC. INV.- WARRANTS MPIW 4.90 4.95 3.80 5 3.8 4.9? 5,742,000 25,146,500 ( 136,250) BUYING (SELLING) ==================================================================================================================================== SMALL AND MEDIUM ENTERPRISES INFORMATION CAPITAL TECH. ICTV 3.55 3.80 - - - - - - - SQL*WIZARD, INC. WIZ 2.75 3.45 - - - - - - - Financial 820.25 UP 4.62 10,965,250 294,228,200.00 Industrial 3,900.29 UP 40.55 177,790,700 911,002,645.00 Holding Firms 1,587.91 UP 28.98 191,242,620 272,358,235.00 Property 1,228.98 DOWN 0.06 164,356,400 352,818,065.00 Service 1,408.75 UP 22.37 108,114,240 503,284,140.00 Mining & Oil 4,545.68 UP 10.21 4,868,041,500 171,516,130.00 All Shares Index 1,799.69 UP 20.40 PSEi 2,862.51 UP 32.94 GRAND TOTALS : 5,520,510,710 2,505,207,415.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 67 NO. OF DECLINES: 35 NO. OF UNCHANGED: 64 NO. OF TRADED ISSUES: 166 NO. OF TRADES: 7,242 OPEN HIGH LOW Financial 815.63 822.33 815.12 Industrial 3,858.94 3,900.29 3,855.31 Holding Firms 1,558.93 1,600.97 1,558.93 Property 1,229.04 1,240.26 1,216.30 Service 1,386.38 1,417.24 1,386.38 Mining & Oil 4,532.31 4,614.48 4,497.54 All Shares 1,778.62 1,803.16 1,778.62 PSEi 2,829.45 2,872.41 2,829.45 ODD LOTS VOLUME : 477,722 ODD LOTS VALUE : 666,867.96 MAIN BOARD CROSS VOLUME : 298,896,560 MAIN BOARD CROSS VALUE : 924,817,200.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 1,330,548,655.75 TOTAL FOREIGN SELLING : P 1,247,808,400.50 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 ****