PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Wednesday 12/22/2006 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 - - - - - - - BANCO DE ORO UNIV. BANK BDO 46.50 47.00 47.50 47.5 46.5 47? 1,837,700 86,372,250 ( 10,137,900) BANK OF THE PHIL. ISLANDS BPI 62.00 62.50 62.00 62.5 61.5 62.5? 2,481,500 153,468,150 ( 26,387,200) CHINA BANKING CORP. CHIB 685.0 695.0 695.0 695 695 695? 3,000 2,085,000 ( 2,050,250) CHINATRUST COMM. BANK CHTR 18.50 - - - - - - - - CITYSTATE SAVINGS BANK CSB 11.50 19.00 19.00 19 19 19 400 7,600 - EXPORT AND IND. BANK "A" EIB .4700 .4800 .4800 .48 .47 .47? 2,290,000 1,077,900 24,000 EQUITABLE PCI BANK, INC. EPCI 84.00 84.50 84.50 84.5 84 84? 132,700 11,147,650 2,436,500 METROPOLITAN BANK & TRUST MBT 50.50 51.00 51.00 51 50.5 51 1,312,500 66,935,300 31,617,800 PHIL. BANK OF COMM. "A" PBC 53.00 67.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 44.00 44.50 44.00 44 43.5 44? 85,200 3,748,250 - PHIL. SAVINGS BANK PSB 46.00 48.00 48.00 48 48 48 2,000 96,000 - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 25.50 26.00 26.00 26 25.5 25.5? 109,000 2,788,900 ( 459,000) SECURITY BANK CORPORATION SECB 65.00 66.00 66.00 66 66 66 146,200 9,649,200 ( 5,953,200) UNION BANK OF THE PHIL. UBP 49.00 49.50 49.00 49 49 49 1,400 68,600 - **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 1.96 - 1.96 1.96 1.96 1.96? 23,000 45,080 - BANKARD, INC. BKD .7300 .7500 .7800 .78 .75 .75? 160,000 120,900 ( 97,500) CITISECONLINE.COM, INC. COL 5.30 5.50 5.50 5.5 5.4 5.5? 250,000 1,354,500 - FIRST ABACUS FINANCIAL FAF .5200 .6400 - - - - - - - FILIPINO FUND, INC FFI 4.90 7.00 - - - - - - - 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 1670 1650 1650 1650 1650 350 577,500 495,000 PCI LEASING & FIN., INC. PCIL 1.34 1.40 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 272.5 350.0 - - - - - - - SUN LIFE FINANCIAL, INC. SLF 2050 2085 - - - - - - - IVANTAGE CORPORATION V 1.58 1.60 1.54 1.6 1.54 1.6? 4,277,000 6,751,420 16,000 I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 4.40 4.45 4.50 4.55 4.45 4.45? 54,204,000 243,697,500 63,359,350 FIRST GEN CORPORATION FGEN 54.00 54.50 55.00 55 54 54.5? 1,362,600 74,246,700 ( 2,302,150) FIRST PHIL HLDGS CORP FPH 62.50 63.00 62.50 63.5 62.5 63? 1,013,600 63,886,000 2,025,700 MANILA ELECTRIC CO. "A" MER 54.00 54.50 54.00 54.5 53.5 54 210,000 11,351,600 - MANILA ELECTRIC CO. "B" MERB 54.00 54.50 54.00 54.5 54 54.5 551,200 30,039,650 887,600 MANILA WATER CO., INC. MWC 9.40 9.50 9.50 9.5 9.4 9.5 4,162,000 39,509,200 ( 6,416,000) PETRON CORPORATION PCOR 4.05 4.10 4.10 4.15 4.1 4.1 3,780,000 15,552,550 6,585,050 EAST ASIA POWER RES. CORP PWR .2800 .2900 .2800 .28 .28 .28? 200,000 56,000 - SALCON POWER CORPORATION SPC 1.78 1.80 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.10 1.12 1.10 1.12 1.1 1.12 167,000 185,700 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.40 3.60 3.70 3.7 3.6 3.6? 23,000 85,000 ( 22,100) CADP GROUP CORPORATION CAC 2.00 2.20 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 20.50 21.00 21.00 21 21 21 10,800 226,800 - JOLLIBEE FOODS CORP. JFC 41.00 42.00 42.00 42 41.5 42 369,000 15,463,000 11,264,950 PANCAKE HOUSE, INC. PCKH - 6.10 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 40.50 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.00 1.04 1.00 1 1 1 200,000 200,000 - ROXAS HOLDINGS, INC. ROX 2.70 2.75 2.80 3.05 2.75 2.75 1,780,000 5,120,400 106,750 SWIFT FOOD, INC. SFI .3500 .3700 - - - - - - - SAN MIGUEL CORP. "A" SMC 66.50 67.00 67.00 67 66.5 67 44,300 2,957,500 - SAN MIGUEL CORP. "B" SMCB 74.00 74.50 74.50 74.5 74 74? 117,700 8,717,950 966,000 TANDUAY HOLDINGS, INC. TDY 3.00 3.80 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.08 2.10 2.18 2.18 2.08 2.1? 533,000 1,118,520 - UNIVERSAL ROBINA CORP. URC 18.50 18.75 18.75 18.75 18.75 18.75 5,211,200 97,710,000 35,439,375 **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.20 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .9900 1.00 1.04 1.04 1 1? 12,677,000 12,803,860 ( 2,614,480) ENGINEERING EQUIP. INC. EEI 3.15 3.30 3.15 3.2 3.15 3.15 811,000 2,556,650 - FORTUNE CEMENT CORP. FCC 2.65 2.70 2.65 2.65 2.65 2.65? 4,000 10,600 ( 10,600) HOLCIM PHILIPPINES, INC. HLCM 7.50 7.60 7.60 7.6 7.5 7.5? 1,093,000 8,300,700 - PHIL NAT'L CONST. CORP. PNC 6.30 6.50 6.30 6.4 6.3 6.4? 42,000 268,300 - REPUBLIC CEMENT CORP. RCM 3.90 4.00 3.95 3.95 3.9 3.9 185,000 722,250 468,000 SUPERCITY RLTY DEV. CORP. SRDC - 1.20 - - - - - - - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.30 5.40 5.30 5.4 5.2 5.3? 2,746,000 14,445,000 - EURO-MED LAB. PHIL., INC. EURO 2.06 2.50 - - - - - - - INTERPHIL LABS INC. "A" ILI .6100 1.00 - - - - - - - INTERPHIL LABS INC. "B" ILIB .7300 1.00 - - - - - - - METRO ALLIANCE HOLDINGS MAH .3600 .4800 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .3700 .4500 - - - - - - - MABUHAY VINYL CORP. MVC .6200 .6400 .6200 .62 .62 .62? 10,000 6,200 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 2.50 - - - - - - - - GEOGRACE RES. PHIL., INC. GEO .6900 .7100 .7100 .72 .7 .71 25,540,000 17,895,900 210,000 PICOP RESOURCES, INC. PCP .1950 .2050 .2150 .215 .185 .2? 34,040,000 6,721,550 38,000 PANASONIC MFG PHIL CORP PMPC 6.50 7.50 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4500 .5000 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.20 7.50 - - - - - - - ABACUS CON RES & HDG "A" ABA .0080 .0085 .0085 .0085 .008 .008? 70,000,000 584,000 - ABACUS CON RES & HDG B ABAB .0080 .0095 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 5.50 12.50 - - - - - - - AYALA CORPORATION AC 540.0 545.0 515.0 540 510 540? 436,270 233,879,350 135,096,400 ALSONS CONS. RES., INC. ACR .6600 .6700 .6800 .74 .67 .67? 5,450,000 3,850,600 - ABOITIZ EQUITY VENTURES AEV 6.90 7.00 6.90 7 6.9 6.9 632,000 4,375,300 ( 20,700) ALLIANCE GLOBAL GROUP INC AGI 8.10 8.60 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0575 .0600 .0625 .0625 .06 .06? 44,400,000 2,682,750 - A. SORIANO CORPORATION ANS 2.80 2.85 2.85 2.85 2.85 2.85? 322,000 917,700 - APC GROUP, INC. APC .3700 .3800 .3900 .39 .37 .37? 6,920,000 2,575,400 - ALCORN GOLD RES. CORP. APM .0100 .0110 .0110 .011 .011 .011 10,000,000 110,000 - ANGLO PHIL HOLDINGS CORP. APO 1.12 1.14 1.08 1.16 1.08 1.14? 13,031,000 14,623,360 3,176,000 ATN HOLDINGS, INC. ATN 1.82 1.96 1.82 1.82 1.82 1.82? 80,000 145,600 - ATN HOLDINGS, INC. "B" ATNB 1.70 3.00 - - - - - - - BAGUIO GOLD HOLDINGS CORP B 3.30 3.40 3.40 3.4 3.3 3.3? 83,000 277,100 - BALABAC RESOURCES & HLDGS BAL 1.10 1.14 1.14 1.14 1.1 1.1? 27,000 30,500 - BACNOTAN CONS INDUS INC. BCI 9.30 9.40 9.30 9.3 9.3 9.3 55,000 511,500 511,500 BHI HOLDINGS, INC. BH - 300.0 - - - - - - - BENPRES HOLDINGS CORP. BPC 2.18 2.20 2.22 2.22 2.2 2.2? 2,294,000 5,057,780 ( 17,760) DMCI HOLDINGS, INC. DMC 5.70 5.80 5.90 6 5.8 5.8? 2,947,000 17,308,200 2,502,800 FIL-ESTATE CORPORATION FC .3800 .8000 - - - - - - - FILINVEST DEV. CORP. FDC 3.50 3.55 3.55 3.55 3.55 3.55? 574,000 2,037,700 ( 965,600) F&J PRINCE HOLDINGS CORP. FJP .8500 .9400 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .6800 1.18 - - - - - - - FORUM PACIFIC, INC. FPI .1550 - .1300 .17 .13 .17? 520,000 79,400 ( 4,000) GLOBAL BUSINESS HLDGS INC GBH 42.00 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.90 1.96 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 10.25 10.50 10.00 10.5 10 10.5? 3,767,000 38,169,000 2,977,500 JOLLIVILLE HOLDINGS CORP. JOH .3800 - - - - - - - - KEPPEL HOLDINGS KPH 1.22 1.30 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.50 2.22 1.50 1.5 1.5 1.5 97,000 145,500 145,500 MEDCO HOLDINGS MED .2450 .2500 - - - - - - - MABUHAY HOLDINGS CORP. MHC .3400 .3700 .3400 .34 .34 .34? 20,000 6,800 - MAGNUM HOLDINGS, INC MHI 3.85 4.00 4.00 4.1 3.9 3.95? 73,000 287,950 - MULTITECH INV. CORP. MIC 1.56 1.58 1.60 1.6 1.54 1.58 1,703,000 2,654,340 - PACIFICA PA .0200 .0210 .0200 .02 .02 .02? 3,000,000 60,000 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .1850 .2000 .2000 .205 .19 .19? 1,500,000 294,000 - PRIME MEDIA HOLDINGS, INC PRIM .9500 1.10 .9500 .95 .95 .95? 60,000 57,000 - REPUBLIC GLASS HLDG. CORP REG 1.40 1.66 1.50 1.5 1.5 1.5 30,000 45,000 - SOLID GROUP, INC. SGI .6400 .6700 - - - - - - - SINOPHIL CORPORATION SINO .1550 .1600 .1550 .155 .155 .155? 2,120,000 328,600 - SM INVESTMENTS CORP. SM 307.5 310.0 305.0 310 305 310? 85,370 26,307,325 15,612,225 SOUTH CHINA RESOURCES INC SOC 1.02 1.04 1.04 1.04 1.04 1.04 190,000 197,600 - SEAFRONT RESOURCES CORP. SPM 1.50 1.52 - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .2900 .3000 .3200 .32 .29 .29? 13,010,000 3,829,100 17,400 VIVANT CORPORATION VVT .8000 .9300 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1200 .1300 - - - - - - - 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 15.25 15.25 1,408,400 21,478,100 6,408,050 ARANETA PROPERTIES, INC. ARA .4800 .5000 .4800 .48 .48 .48? 50,000 24,000 - BELLE CORPORATION BEL 1.12 1.14 1.12 1.12 1.1 1.12 643,000 719,960 - A BROWN COMPANY, INC. BRN 1.56 1.60 1.66 1.66 1.56 1.6? 506,000 799,740 - CITYLAND DEVELOPMENT CORP CDC 1.40 1.60 1.50 1.6 1.5 1.6 10,000 15,700 - CROWN EQUITIES, INC. CEI .4000 .4200 - - - - - - - CEBU HOLDINGS, INC. CHI 3.15 3.20 3.20 3.25 3.15 3.15? 216,000 693,400 - C & P HOMES, INC. CMP 1.40 1.50 1.40 1.4 1.4 1.4 176,000 246,400 - CEBU PROP. VENT. "A" CPV 1.82 1.90 1.80 1.8 1.8 1.8 6,000 10,800 - CEBU PROP. VENT "B" CPVB 1.84 1.90 1.90 1.9 1.9 1.9? 50,000 95,000 - CYBER BAY CORPORATION CYBR .3000 .3100 .3200 .32 .31 .31? 7,310,000 2,268,100 620,000 EIB REALTY DEVELOPERS INC EIBR .1800 .2000 .1800 .18 .18 .18? 90,000 16,200 - EMPIRE EAST LAND INC. ELI .5300 .5400 .5400 .54 .53 .54 3,670,000 1,975,600 - EDSA PROP. HOLDINGS, INC. EPHI 1.60 1.70 - - - - - - - EVER-GOTESCO RESOURCES EVER .0600 .0675 .0700 .07 .0625 .0625? 3,000,000 195,750 - FILINVEST LAND, INC. FLI 1.98 2.00 2.00 2 1.98 2 6,482,000 12,922,900 5,376,000 GOTESCO LAND, INC. GO .1200 .1450 .1450 .145 .145 .145? 200,000 29,000 - GOTESCO LAND, INC."B" GOB .1300 .1500 .1450 .16 .135 .135? 870,000 131,950 - HIGHLANDS PRIME, INC. HP 2.80 2.90 2.50 2.9 2.5 2.9? 160,000 443,500 - INTERPORT RES. IRC .0080 .0095 .0085 .0085 .0085 .0085 8,000,000 68,000 - INTERPORT RES. "B" IRCB .0085 .0090 .0085 .009 .0085 .009? 35,000,000 302,500 - KEPPEL PHILS. PROP., INC. KEP 1.28 1.30 1.30 1.3 1.3 1.3? 2,000 2,600 ( 2,600) KUOK PHIL. PROPERTIES KPP .4400 .4500 .4800 .48 .45 .45? 1,070,000 492,400 - CITY & LAND DEVELOPERS LAND 1.58 2.50 - - - - - - - FIL-ESTATE LAND, INC. LND .6400 .6500 .6400 .64 .63 .64? 1,000,000 637,000 - MARSTEEL CONS. INC. "A" MC .0150 .0200 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0150 .0200 - - - - - - - MEGAWORLD CORPORATION MEG 2.26 2.28 2.30 2.3 2.26 2.28? 10,288,000 23,400,040 1,278,400 METRO PACIFIC INV. CORP. MPI 5.30 5.40 5.10 6.4 5.1 5.4? 2,683,000 15,412,700 - MRC ALLIED IND., INC. MRC .3800 .3900 .3900 .4 .38 .38 1,750,000 672,000 - PHILIPPINE ESTATES CORP. PHES .1450 .1600 - - - - - - - POLAR PROPERTY HOLDINGS PO 1.08 2.50 - - - - - - - ROBINSONS LAND CORP. RLC 15.00 15.25 15.50 15.5 15.25 15.25? 707,300 10,817,075 ( 3,363,875) PHIL REALTY AND HOLDINGS RLT .6500 .6600 .6800 .68 .65 .66? 11,020,000 7,181,400 - SM DEVELOPMENT CORP. SMDC 2.50 2.55 2.50 2.55 2.5 2.5 800,000 2,003,000 - SAN MIGUEL PROP., INC. SMP - 50.00 - - - - - - - SM PRIME HOLDINGS, INC. SMPH 10.00 10.25 10.00 10.25 10 10.25? 4,604,000 46,363,000 5,770,500 SUNTRUST HOME DEV., INC. SUN .5800 .6000 - - - - - - - UNIWIDE HOLDINGS, INC. UW .1100 .1150 .1250 .125 .11 .11? 6,880,000 790,400 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 20.50 20.75 21.00 21 20.5 20.75 37,300 774,475 - MANILA BULLETIN PUB. CORP MB 1.00 1.04 - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.90 1.92 1.92 1.94 1.88 1.92 11,080,000 21,053,520 - GLOBE TELECOM, INC. GLO 1230 1235 1240 1240 1230 1230? 8,110 10,045,900 ( 1,946,800) PILIPINO TEL. CORP. PLTL 6.50 6.60 6.60 6.6 6.5 6.6 4,052,000 26,605,900 ( 13,200) PHIL. LONG DIS TEL CO. TEL 2330 2345 2390 2395 2325 2325? 223,260 530,293,950 ( 28,892,300) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1850 .1900 .1850 .185 .185 .185? 1,470,000 271,950 - IMPERIAL RES. IMP .0190 .0200 .0190 .019 .019 .019 23,200,000 440,800 - IONICS, INC. ION 2.10 2.12 2.10 2.1 2.1 2.1? 255,000 535,500 - IPVG CORP. IPVG 3.95 4.00 4.10 4.1 3.95 3.95? 949,000 3,806,550 - ISLAND INFO AND TECH INC. IS .0525 .0550 .0550 .055 .055 .055? 500,000 27,500 - ISM COMMUNICATIONS CORP. ISM .0575 .0600 .0575 .06 .0575 .06? 10,100,000 588,500 - MUSIC SEMICONDUCTORS CORP MUSX 1.22 1.30 - - - - - - - TRANSPACIFIC BROADBAND TBGI 2.80 2.85 4.15 4.15 2.8 2.8? 2,933,000 9,303,000 30,500 PHILWEB CORPORATION WEB .0300 .0310 .0310 .032 .03 .032 77,100,000 2,392,900 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 4.05 4.15 4.10 4.1 4.1 4.1? 16,000 65,600 - ABOITIZ TRANS. SYS. CORP. ATS 1.24 1.32 - - - - - - - INT'L CONTAINER TERM'L SV ICT 19.50 19.75 19.00 19.75 19 19.75? 225,000 4,409,800 2,966,000 KEPPEL PHILS. MARINE, INC KPM .9400 .9900 - - - - - - - LORENZO SHIPPING CORP. LSC 1.26 1.28 1.28 1.28 1.26 1.26? 81,000 102,220 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 4.60 7.20 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 30.00 33.00 - - - - - - - LEISURE & RESORTS CORP. LR 2.06 2.08 2.08 2.08 2.06 2.08? 330,000 685,440 - MANILA JOCKEY CLUB MJC 2.70 2.90 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3400 .3500 - - - - - - - PHILIPPINE RACING CLUB PRC 3.25 3.50 3.25 3.25 3.25 3.25 100,000 325,000 - WATERFRONT PHILS., INC. WPI .5800 .5900 - - - - - - - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 9.00 9.30 9.00 9 9 9 6,000 54,000 - FAR EASTERN UNIVERSITY FEU 780.0 1000 - - - - - - - IPEOPLE, INC IPO 3.00 3.10 3.05 3.05 3.05 3.05? 336,000 1,024,800 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.00 4.45 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 9.80 22.00 - - - - - - - MACROASIA CORPORATION MAC 2.04 2.10 2.12 2.12 2.08 2.08? 377,000 794,000 - PAXYS, INC. PAX 19.00 19.50 19.00 19.5 19 19.5? 1,005,900 19,183,350 7,171,375 PRIME GAMING PHILS., INC. PGPI 30.00 - - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC 1.22 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 5.80 5.90 5.90 5.9 5.8 5.8? 196,000 1,144,700 - APEX MINING CO., INC "B" APXB 5.90 6.00 6.00 6 6 6 210,000 1,260,000 300,000 ABRA MINING & INDUSTRIAL AR .0110 .0120 .0120 .012 .011 .011? 125,600,000 1,497,200 - ATLAS CONS. MIN & DEV'T AT 9.60 9.70 9.90 10 9.6 9.7? 2,395,000 23,267,600 307,300 BENGUET CORP. "A" BC 9.30 9.50 - - - - - - - BENGUET CORP. "B" BCB 25.00 - - - - - - - - DIZON COPPER SILVER MINES DIZ 3.15 3.20 3.40 4 2.95 3.2? 2,855,000 9,583,250 2,100,000 LEPANTO CONS MNG. CO. "A" LC .2500 .2600 .2600 .26 .26 .26 5,170,000 1,344,200 - LEPANTO CONS. MNG. CO "B" LCB .2600 .2700 .2800 .28 .27 .27? 5,190,000 1,403,400 - MANILA MINING CORP. "A" MA .0220 .0230 .0230 .023 .022 .023? 632,100,000 14,528,300 - MANILA MINING CORP. "B" MAB .0250 .0260 .0260 .026 .025 .026 240,000,000 6,190,000 - OMICO CORPORATION OM .0120 .0130 .0130 .013 .012 .012? 848,300,000 10,839,900 - PHILEX MINING CORPORATION PX 3.95 4.05 4.10 4.1 3.95 4? 9,747,000 39,057,600 ( 1,915,000) SEMIRARA MINING CORP. SCC 18.50 18.75 18.75 18.75 18.75 18.75 92,300 1,730,625 ( 281,250) UNITED PARAGON MINING CO. UPM .7400 .7800 .7500 .75 .72 .75? 2,180,000 1,613,600 - VULCAN IND'L VUL 1.64 1.66 1.72 1.72 1.62 1.64? 5,593,000 9,245,200 ( 1,659,880) **** OIL **** BASIC PETROLEUM CORP. BSC .2800 .2900 .2800 .29 .28 .29 700,000 201,000 - ORIENTAL PET. & MIN. "A" OPM .0110 .0120 .0110 .011 .011 .011 87,000,000 957,000 - ORIENTAL PET. & MIN. "B" OPMB .0110 .0120 .0110 .011 .011 .011 21,600,000 237,600 - THE PHILODRILL CORP. "A" OV .9900 1.04 1.00 1 1 1? 900,000 900,000 - THE PHILODRILL CORP. "B" OVB 1.00 1.02 1.00 1 1 1? 113,000 113,000 - PNOC EXPLORATION CORP.-A PEC 2.24 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 17.50 23.00 - - - - - - - PETROENERGY RES. CORP. PERC 9.90 10.00 10.00 10 10 10 118,000 1,180,000 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 109.0 110.0 110.0 110 110 110 20,000 2,200,000 - ATS CORP. - PREFERRED ATSP 2.00 3.50 - - - - - - - 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 - 10.50 10.5 10.5 10.5 100 1,050 - 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 20.75 20.5 20.5 231,500 4,746,250 ( 4,510,500) FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - METRO PAC. INV.- WARRANTS MPIW 4.10 4.15 4.80 5.2 4.15 4.15? 5,162,000 23,987,100 ( 657,000) BUYING (SELLING) ==================================================================================================================================== SMALL AND MEDIUM ENTERPRISES INFORMATION CAPITAL TECH. ICTV 3.55 3.90 - - - - - - - SQL*WIZARD, INC. WIZ 2.75 3.10 3.10 3.1 3.1 3.1? 10,000 31,000 - Financial 823.87 UP 3.62 14,469,350 391,083,400.00 Industrial 3,889.91 DOWN 10.38 151,087,400 673,855,080.00 Holding Firms 1,633.31 UP 45.40 183,426,640 361,428,455.00 Property 1,233.84 UP 4.86 108,651,700 150,208,215.00 Service 1,382.84 DOWN 25.91 134,384,570 632,784,655.00 Mining & Oil 4,480.22 DOWN 65.46 1,990,059,300 126,294,175.00 All Shares Index 1,800.88 UP 1.19 PSEi 2,858.31 DOWN 4.20 GRAND TOTALS : 2,582,078,960 2,335,653,980.00 SPECIAL BLOCK SALES: BANCO DE ORO UNIV. BANK 1,355,400 @ P33 (P 44,728,200.00) --------------------- TOTAL (P 44,728,200.00) %MKT 1.92 ===================== NO. OF ADVANCES: 30 NO. OF DECLINES: 67 NO. OF UNCHANGED: 56 NO. OF TRADED ISSUES: 153 NO. OF TRADES: 6,633 OPEN HIGH LOW Financial 822.40 823.87 818.66 Industrial 3,897.25 3,901.79 3,880.32 Holding Firms 1,587.49 1,633.31 1,587.49 Property 1,228.98 1,233.84 1,224.72 Service 1,408.75 1,414.46 1,382.84 Mining & Oil 4,545.68 4,557.32 4,480.22 All Shares 1,800.51 1,804.83 1,796.90 PSEi 2,864.05 2,872.85 2,853.42 ODD LOTS VOLUME : 827,234 ODD LOTS VALUE : 484,694.80 MAIN BOARD CROSS VOLUME : 203,702,400 MAIN BOARD CROSS VALUE : 875,834,345.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 TOTAL FOREIGN BUYING : P 1,336,800,477.00 TOTAL FOREIGN SELLING : P 1,044,470,106.00 EXCHANGE NOTICE: MANILA BROADCASTING COMPANY ("MBC") CASH DIVIDEND: ============== CASH - P0.0625 PER SHARE EX-DATE - JANUARY 5, 2007 RECORD DATE - JANUARY 10, 2007 PAYMENT DATE - JANUARY 31, 2007 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 ****