PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Monday 01/08/2007 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 7.00 7.20 7.30 7.3 7.1 7.1 22,000 156,500 - BANCO DE ORO UNIV. BANK BDO 45.00 45.50 45.00 45 44.5 45 153,000 6,860,000 16,800 BANK OF THE PHIL. ISLANDS BPI 64.50 65.00 64.50 64.5 64 64.5 354,800 22,883,750 ( 9,030,750) CHINA BANKING CORP. CHIB 685.0 700.0 - - - - - - - CHINATRUST COMM. BANK CHTR 19.00 - - - - - - - - CITYSTATE SAVINGS BANK CSB 11.50 19.25 19.00 19.25 19 19.25 400 7,625 - EXPORT AND IND. BANK "A" EIB .4500 .4600 .4500 .46 .45 .46 1,170,000 538,000 - EQUITABLE PCI BANK, INC. EPCI 79.50 80.00 81.50 81.5 80 80 19,700 1,592,250 - METROPOLITAN BANK & TRUST MBT 51.50 52.00 52.00 52 51 52 824,900 42,524,350 13,033,700 PHIL. BANK OF COMM. "A" PBC 54.00 55.00 55.00 55 54 54 1,500 82,000 - PHILIPPINE NATIONAL BANK PNB 45.00 45.50 45.00 45.5 45 45 56,700 2,553,500 ( 2,250,000) PHIL. SAVINGS BANK PSB 46.00 48.00 48.00 48 48 48 2,500 120,000 - PHILIPPINE TRUST CO. PTC 40.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 25.00 25.50 24.75 25.5 24.75 25 186,000 4,627,025 ( 247,500) SECURITY BANK CORPORATION SECB 66.00 67.00 66.00 66 66 66 700 46,200 46,200 UNION BANK OF THE PHIL. UBP 48.00 49.00 48.50 48.5 48 48 27,800 1,336,900 - **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 2.06 2.08 2.08 2.08 2.08 2.08 40,000 83,200 - BANKARD, INC. BKD .7500 .7600 .7600 .76 .76 .76 1,140,000 866,400 ( 760,000) CITISECONLINE.COM, INC. COL 5.00 5.10 5.20 5.2 5 5 141,000 705,200 - FIRST ABACUS FINANCIAL FAF .5500 .9200 - - - - - - - FILIPINO FUND, INC FFI 4.90 - - - - - - - - FIRST METRO INVEST. CORP FMIC 29.00 30.50 - - - - - - - MANULIFE FINANCIAL CORP. MFC 1580 1625 - - - - - - - PCI LEASING & FIN., INC. PCIL 1.38 1.40 1.40 1.4 1.4 1.4 241,000 337,400 ( 280,000) PHIL. STOCK EXCHANGE INC. PSE 270.0 287.5 - - - - - - - SUN LIFE FINANCIAL, INC. SLF 1940 2010 2020 2020 2020 2020 40 80,800 - IVANTAGE CORPORATION V 1.64 1.66 1.66 1.66 1.64 1.64 1,190,000 1,967,600 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 4.45 4.50 4.50 4.5 4.45 4.45 21,542,000 96,480,500 56,153,800 FIRST GEN CORPORATION FGEN 53.50 54.00 55.00 55 54 54 118,800 6,452,550 ( 5,710,800) FIRST PHIL HLDGS CORP FPH 68.00 69.00 66.50 68 66.5 68 725,100 49,153,200 ( 17,851,700) MANILA ELECTRIC CO. "A" MER 56.50 57.50 57.00 57 56.5 57 75,100 4,261,500 - MANILA ELECTRIC CO. "B" MERB 58.00 58.50 59.00 59 57 58 500,900 28,903,100 ( 5,613,300) MANILA WATER CO., INC. MWC 8.90 9.00 9.30 9.3 8.9 8.9 6,231,000 55,925,200 ( 32,384,600) PETRON CORPORATION PCOR 3.95 4.05 4.10 4.1 3.95 3.95 2,862,000 11,462,300 ( 5,384,100) EAST ASIA POWER RES. CORP PWR .2600 .2700 .2600 .26 .25 .26 500,000 129,000 - SALCON POWER CORPORATION SPC 1.78 1.82 1.78 1.78 1.78 1.78 20,000 35,600 - TRANS-ASIA OIL AND ENERGY TA 1.18 1.20 1.16 1.18 1.16 1.18 593,000 697,820 ( 41,760) **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.75 3.80 3.70 3.7 3.7 3.7 7,000 25,900 25,900 BOGO MEDELLIN MILLING CO. BMM 30.00 - - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 20.25 20.50 20.50 20.5 20.5 20.5 57,000 1,168,500 - JOLLIBEE FOODS CORP. JFC 42.50 43.00 43.00 43.5 42 43 134,100 5,724,850 2,620,050 PANCAKE HOUSE, INC. PCKH 5.50 6.30 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 40.50 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.08 1.10 1.04 1.08 1.04 1.08 1,075,000 1,145,920 - ROXAS HOLDINGS, INC. ROX 2.70 2.75 2.70 2.7 2.7 2.7 25,000 67,500 - SWIFT FOOD, INC. SFI .3300 .3400 .3300 .34 .33 .34 110,000 37,300 - SAN MIGUEL CORP. "A" SMC 64.00 64.50 64.00 64 63.5 64 57,900 3,689,600 - SAN MIGUEL CORP. "B" SMCB 74.00 74.50 74.50 75 74.5 74.5 436,400 32,512,600 2,525,550 TANDUAY HOLDINGS, INC. TDY 2.85 3.90 3.80 3.9 3.8 3.9 35,000 134,500 - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.16 2.18 2.22 2.24 2.16 2.18 995,000 2,172,600 - UNIVERSAL ROBINA CORP. URC 18.50 18.75 18.75 18.75 18.75 18.75 519,100 9,733,125 ( 2,343,750) **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.30 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.16 1.18 1.24 1.24 1.16 1.16 18,086,000 21,304,600 ( 2,425,960) ENGINEERING EQUIP. INC. EEI 3.25 3.35 3.40 3.4 3.25 3.3 2,121,000 7,040,000 237,600 FORTUNE CEMENT CORP. FCC 2.60 2.80 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 7.70 7.80 7.70 7.8 7.7 7.7 946,000 7,311,200 ( 2,845,900) PHIL NAT'L CONST. CORP. PNC 6.20 6.40 6.00 6.4 6 6.3 123,000 780,000 697,000 REPUBLIC CEMENT CORP. RCM 4.10 4.15 4.20 4.2 4 4.1 856,000 3,497,600 241,900 SUPERCITY RLTY DEV. CORP. SRDC - 1.20 - - - - - - - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.40 5.50 5.50 5.5 5.4 5.4 1,799,000 9,761,700 - EURO-MED LAB. PHIL., INC. EURO 2.40 2.80 - - - - - - - INTERPHIL LABS INC. "A" ILI .5600 1.00 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9500 1.00 - - - - - - - METRO ALLIANCE HOLDINGS MAH .3600 .5000 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .3700 .4500 - - - - - - - MABUHAY VINYL CORP. MVC .6200 .6400 .6100 .61 .61 .61 30,000 18,300 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 2.50 3.50 - - - - - - - GEOGRACE RES. PHIL., INC. GEO .6900 .7000 .7000 .71 .69 .7 19,180,000 13,363,600 - PICOP RESOURCES, INC. PCP .2150 .2200 .2200 .225 .215 .22 18,750,000 4,087,200 ( 66,000) PANASONIC MFG PHIL CORP PMPC 5.30 - - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .3000 .5900 .3800 .46 .38 .46 110,000 42,600 - ATOK-BIG WEDGE CO., INC. AB 4.10 7.50 - - - - - - - ABACUS CON RES & HDG "A" ABA .0080 .0085 .0080 .008 .008 .008 20,000,000 160,000 - ABACUS CON RES & HDG B ABAB .0080 .0085 .0085 .0085 .0085 .0085 1,000,000 8,500 - ATOK-BIG WEDGE.,INC. B ABB 5.30 11.00 - - - - - - - AYALA CORPORATION AC 555.0 560.0 560.0 560 545 555 153,600 84,694,400 ( 63,840,750) ALSONS CONS. RES., INC. ACR .6200 .6300 .6400 .64 .63 .63 250,000 159,000 - ABOITIZ EQUITY VENTURES AEV 7.70 7.80 7.70 7.8 7.6 7.7 1,070,000 8,236,300 ( 2,310,000) ALLIANCE GLOBAL GROUP INC AGI 7.80 8.40 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0600 .0625 .0600 .06 .06 .06 6,500,000 390,000 - A. SORIANO CORPORATION ANS 2.90 2.95 2.95 2.95 2.9 2.9 100,000 292,500 - APC GROUP, INC. APC .3700 .3800 .3800 .38 .38 .38 710,000 269,800 76,000 ALCORN GOLD RES. CORP. APM .0100 .0110 - - - - - - - ANGLO PHIL HOLDINGS CORP. APO 1.02 1.06 1.12 1.12 1.04 1.04 2,300,000 2,432,480 ( 522,280) ATN HOLDINGS, INC. ATN 1.82 1.98 1.90 1.9 1.9 1.9 65,000 123,500 - ATN HOLDINGS, INC. "B" ATNB 1.60 - - - - - - - - BAGUIO GOLD HOLDINGS CORP B 3.20 3.35 3.55 3.55 3.2 3.2 36,000 125,950 - BALABAC RESOURCES & HLDGS BAL 1.14 1.18 1.16 1.16 1.16 1.16 10,000 11,600 - BACNOTAN CONS INDUS INC. BCI 10.00 11.00 10.00 11 10 11 21,900 221,600 - BHI HOLDINGS, INC. BH - 300.0 - - - - - - - BENPRES HOLDINGS CORP. BPC 2.60 2.65 2.65 2.65 2.5 2.6 18,131,000 46,569,600 ( 29,541,900) DMCI HOLDINGS, INC. DMC 6.50 6.60 6.50 6.7 6.5 6.6 1,955,000 12,978,100 6,597,500 FIL-ESTATE CORPORATION FC .5000 .6000 - - - - - - - FILINVEST DEV. CORP. FDC 4.30 4.35 4.35 4.4 4.25 4.35 1,772,000 7,711,450 - F&J PRINCE HOLDINGS CORP. FJP .9000 .9900 .9000 .9 .9 .9 200,000 180,000 - F&J PRINCE HLDGS. "B" FJPB .9000 1.50 - - - - - - - FORUM PACIFIC, INC. FPI .3000 .3100 .3200 .32 .29 .31 2,640,000 817,800 - HOUSE OF INVESTMENTS INC. HI 1.96 2.00 1.98 1.98 1.98 1.98 20,000 39,600 - J.G. SUMMIT HOLDINGS, INC JGS 10.50 10.75 11.00 11 10.5 10.5 254,700 2,696,100 1,461,500 JOLLIVILLE HOLDINGS CORP. JOH .4100 - - - - - - - - KEPPEL HOLDINGS KPH 1.30 1.50 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.50 2.22 - - - - - - - MEDCO HOLDINGS MED .2600 .2800 .2700 .27 .27 .27 300,000 81,000 - MABUHAY HOLDINGS CORP. MHC .3200 .3600 - - - - - - - MAGNUM HOLDINGS, INC MHI 3.95 4.00 4.15 4.15 4 4 952,000 3,836,550 - MULTITECH INV. CORP. MIC 1.62 1.64 1.64 1.66 1.6 1.64 1,873,000 3,050,120 - PACIFICA PA .0190 .0200 .0200 .02 .02 .02 14,000,000 280,000 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .1950 .2000 .2000 .2 .2 .2 500,000 100,000 - PRIME MEDIA HOLDINGS, INC PRIM .9700 1.04 .9600 .96 .96 .96 10,000 9,600 - REPUBLIC GLASS HLDG. CORP REG 1.50 1.68 - - - - - - - SOLID GROUP, INC. SGI .6500 .6600 .6600 .66 .66 .66 50,000 33,000 - SINOPHIL CORPORATION SINO .1600 .1650 .1650 .165 .165 .165 420,000 69,300 - SM INVESTMENTS CORP. SM 317.5 320.0 320.0 320 317.5 317.5 151,940 48,387,175 ( 991,825) SOUTH CHINA RESOURCES INC SOC 1.08 1.10 1.06 1.08 1.06 1.08 960,000 1,032,800 - SEAFRONT RESOURCES CORP. SPM 1.56 1.58 1.56 1.58 1.56 1.58 10,000 15,760 - UNIOIL RES. & HOLDINGS CO UNI .2900 .3000 .3000 .3 .29 .29 2,250,000 661,100 3,000 VIVANT CORPORATION VVT .8300 1.16 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1300 .1350 .1300 .13 .13 .13 100,000 13,000 - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 15.50 15.75 15.75 15.75 15.25 15.5 50,095,300 788,237,400 ( 9,792,300) ARANETA PROPERTIES, INC. ARA .4300 .4500 .4500 .45 .43 .43 210,000 94,300 - BELLE CORPORATION BEL 1.14 1.16 1.20 1.2 1.16 1.16 4,509,000 5,277,760 - A BROWN COMPANY, INC. BRN 1.68 1.70 1.68 1.7 1.66 1.68 651,000 1,092,060 420,000 CITYLAND DEVELOPMENT CORP CDC 1.50 1.68 1.50 1.5 1.5 1.5 10,000 15,000 - CROWN EQUITIES, INC. CEI .4800 .4900 .4700 .48 .46 .48 8,580,000 4,073,600 - CEBU HOLDINGS, INC. CHI 3.15 3.20 3.20 3.2 3.15 3.15 668,000 2,117,300 1,758,900 C & P HOMES, INC. CMP 1.38 1.46 1.40 1.4 1.36 1.36 1,013,000 1,398,640 313,360 CEBU PROP. VENT. "A" CPV 1.86 1.90 1.86 1.88 1.84 1.88 52,000 96,160 - CEBU PROP. VENT "B" CPVB 1.86 1.90 - - - - - - - CYBER BAY CORPORATION CYBR .3100 .3200 .3100 .31 .31 .31 500,000 155,000 - EIB REALTY DEVELOPERS INC EIBR .2000 .2200 .2200 .225 .22 .22 240,000 53,000 - EMPIRE EAST LAND INC. ELI .6300 .6400 .5700 .63 .57 .63 152,570,000 93,345,100 ( 115,000) EDSA PROP. HOLDINGS, INC. EPHI 1.56 1.58 1.58 1.58 1.56 1.56 189,000 296,840 - EVER-GOTESCO RESOURCES EVER .0575 .0600 .0625 .0625 .0575 .0575 8,100,000 470,000 ( 463,750) FILINVEST LAND, INC. FLI 1.70 1.72 1.72 1.72 1.68 1.7 23,731,000 40,464,940 ( 15,628,020) GOTESCO LAND, INC. GO .1300 .1400 - - - - - - - GOTESCO LAND, INC."B" GOB .1300 .1550 - - - - - - - HIGHLANDS PRIME, INC. HP 2.50 2.75 - - - - - - - INTERPORT RES. IRC .0080 .0090 - - - - - - - INTERPORT RES. "B" IRCB .0085 .0090 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.28 1.32 1.30 1.3 1.28 1.28 60,000 77,800 - KUOK PHIL. PROPERTIES KPP .4800 .4900 .5200 .52 .48 .48 3,930,000 1,950,200 ( 4,400) CITY & LAND DEVELOPERS LAND 2.00 - - - - - - - - FIL-ESTATE LAND, INC. LND .7000 .7100 .7000 .72 .7 .7 4,590,000 3,246,000 - MARSTEEL CONS. INC. "A" MC .0160 .0190 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0150 .0200 - - - - - - - METRO PACIFIC INV. CORP. MPI 5.30 5.50 5.60 5.6 5.4 5.4 284,000 1,550,900 - MRC ALLIED IND., INC. MRC .3500 .3600 .3600 .36 .35 .36 1,940,000 683,000 ( 647,000) PHILIPPINE ESTATES CORP. PHES .1500 .1650 - - - - - - - POLAR PROPERTY HOLDINGS PO 1.48 2.48 - - - - - - - ROBINSONS LAND CORP. RLC 15.25 15.50 15.75 15.75 15.25 15.5 387,200 6,001,450 ( 5,226,700) PHIL REALTY AND HOLDINGS RLT .6800 .6900 .7000 .72 .67 .68 23,420,000 16,112,200 ( 582,000) SM DEVELOPMENT CORP. SMDC 3.00 3.05 3.10 3.15 3 3.05 1,952,000 5,996,100 - SAN MIGUEL PROP., INC. SMP 25.00 50.00 - - - - - - - SM PRIME HOLDINGS, INC. SMPH 11.50 11.75 11.75 11.75 11.5 11.5 8,587,200 98,877,800 17,943,450 SUNTRUST HOME DEV., INC. SUN .5800 .6100 - - - - - - - UNIWIDE HOLDINGS, INC. UW .0975 .1000 .0975 .1 .0975 .1 2,100,000 205,250 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 19.00 19.50 19.50 19.5 19.25 19.25 16,700 321,975 - MANILA BULLETIN PUB. CORP MB 1.00 1.04 1.00 1 1 1 40,000 40,000 - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.98 2.00 2.02 2.02 1.96 2 11,258,000 22,442,340 338,600 GLOBE TELECOM, INC. GLO 1245 1250 1255 1255 1250 1250 16,980 21,229,400 ( 15,025,400) PILIPINO TEL. CORP. PLTL 6.70 6.80 6.90 6.9 6.8 6.8 2,707,000 18,422,100 1,418,700 PHIL. LONG DIS TEL CO. TEL 2450 2455 2500 2500 2450 2450 67,590 165,723,050 ( 56,844,200) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2200 .2250 .2300 .235 .22 .225 8,040,000 1,797,950 - IMPERIAL RES. IMP .0190 .0200 .0190 .019 .019 .019 6,000,000 114,000 - IONICS, INC. ION 2.36 2.38 2.24 2.36 2.24 2.36 3,340,000 7,795,740 - IPVG CORP. IPVG 3.75 3.85 4.00 4 3.8 3.8 422,000 1,648,500 - ISLAND INFO AND TECH INC. IS .0525 .0550 .0525 .0525 .0525 .0525 3,700,000 194,250 - ISM COMMUNICATIONS CORP. ISM .0575 .0600 .0575 .06 .0575 .06 9,600,000 552,250 - MUSIC SEMICONDUCTORS CORP MUSX 1.28 1.32 1.28 1.38 1.28 1.32 330,000 442,340 - TRANSPACIFIC BROADBAND TBGI 3.05 3.10 2.95 3.35 2.95 3.1 8,361,000 26,181,350 2,971,500 PHILWEB CORPORATION WEB .0330 .0340 .0340 .034 .033 .034 195,400,000 6,475,700 ( 42,900) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.90 4.10 4.10 4.1 4.1 4.1 150,000 615,000 - ABOITIZ TRANS. SYS. CORP. ATS 1.66 1.68 1.42 1.66 1.42 1.66 2,087,000 3,224,380 - INT'L CONTAINER TERM'L SV ICT 21.75 22.00 21.75 22 21.5 22 513,900 11,282,575 6,591,225 KEPPEL PHILS. MARINE, INC KPM .9300 .9600 .9400 .94 .93 .94 210,000 196,900 - LORENZO SHIPPING CORP. LSC 1.24 1.28 1.26 1.26 1.22 1.22 200,000 246,000 ( 246,000) **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 9.50 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 19.00 - - - - - - - - LEISURE & RESORTS CORP. LR 2.02 2.04 2.00 2.06 2 2.04 1,235,000 2,517,880 - MANILA JOCKEY CLUB MJC 2.80 4.20 3.00 3 3 3 102,000 306,000 - PREMIERE ENT. PROD., INC. PEP .3400 .3500 - - - - - - - PHILIPPINE RACING CLUB PRC 3.25 3.85 3.25 3.25 3.25 3.25 216,000 702,000 - WATERFRONT PHILS., INC. WPI .5900 .6000 .6000 .61 .6 .61 100,000 60,300 - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 8.70 8.80 - - - - - - - FAR EASTERN UNIVERSITY FEU 780.0 850.0 - - - - - - - IPEOPLE, INC IPO 3.20 3.25 3.15 3.25 3.15 3.25 155,000 495,650 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.10 3.50 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 9.80 23.00 - - - - - - - MACROASIA CORPORATION MAC 2.08 2.10 2.12 2.12 2.08 2.08 174,000 362,200 - PAXYS, INC. PAX 19.25 19.50 19.25 19.25 19.25 19.25 93,000 1,790,250 ( 28,875) PRIME GAMING PHILS., INC. PGPI 30.50 - - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC 1.38 1.78 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 3.60 3.70 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.30 5.40 5.70 5.7 5.4 5.4 1,079,000 5,917,500 - APEX MINING CO., INC "B" APXB 5.50 5.60 5.90 5.9 5.5 5.6 491,000 2,770,100 ( 142,500) ABRA MINING & INDUSTRIAL AR .0110 .0120 .0110 .012 .011 .011 67,500,000 743,500 - ATLAS CONS. MIN & DEV'T AT 8.90 9.00 9.60 9.6 9 9 1,355,000 12,468,200 ( 47,000) BENGUET CORP. "A" BC 9.10 9.30 9.10 9.1 9.1 9.1 9,000 81,900 - BENGUET CORP. "B" BCB 20.00 - - - - - - - - DIZON COPPER SILVER MINES DIZ 2.80 2.90 2.80 3.1 2.8 2.9 225,000 646,450 573,250 LEPANTO CONS MNG. CO. "A" LC .2500 .2600 .2600 .26 .25 .26 13,170,000 3,408,900 - LEPANTO CONS. MNG. CO "B" LCB .2700 .2800 .2700 .28 .27 .27 1,690,000 456,600 ( 159,600) MANILA MINING CORP. "A" MA .0230 .0240 .0240 .024 .023 .024 675,800,000 16,217,200 - MANILA MINING CORP. "B" MAB .0260 .0270 .0260 .027 .025 .027 274,200,000 7,117,300 ( 546,000) OMICO CORPORATION OM .0130 .0140 .0140 .014 .013 .013 942,600,000 12,291,600 - PHILEX MINING CORPORATION PX 3.70 3.75 3.85 3.9 3.75 3.75 10,882,000 41,312,200 9,671,500 SEMIRARA MINING CORP. SCC 17.50 17.75 18.00 18 17.75 17.75 137,100 2,443,950 ( 652,850) UNITED PARAGON MINING CO. UPM .7200 .7300 .7700 .77 .71 .72 5,050,000 3,675,800 - VULCAN IND'L VUL 1.46 1.48 1.54 1.54 1.44 1.46 7,570,000 11,185,720 106,400 **** OIL **** BASIC PETROLEUM CORP. BSC .2800 .2900 .2800 .29 .28 .29 260,000 74,800 - ORIENTAL PET. & MIN. "A" OPM .0110 .0120 .0120 .012 .011 .012 262,700,000 3,149,400 - ORIENTAL PET. & MIN. "B" OPMB .0120 .0130 .0130 .013 .013 .013 57,600,000 748,800 - THE PHILODRILL CORP. "A" OV 1.08 1.10 1.10 1.12 1.08 1.1 982,000 1,070,220 - THE PHILODRILL CORP. "B" OVB 1.08 1.12 1.12 1.12 1.1 1.1 739,000 815,000 ( 447,600) PNOC EXPLORATION CORP.-A PEC 2.24 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 17.25 25.00 - - - - - - - PETROENERGY RES. CORP. PERC 9.60 9.70 9.80 9.8 9.7 9.7 42,000 407,900 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 110.0 113.0 110.0 111 110 111 12,000 1,330,000 1,110,000 ATS CORP. - PREFERRED ATSP 1.92 4.50 - - - - - - - PLDT (10% PREF) SERIES K TELK 10.50 - - - - - - - - PLDT (10% PREF) SERIES L TELL 10.75 - - - - - - - - PLDT (10% PREF) SERIES M TELM 10.75 - - - - - - - - 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 10.75 - - - - - - - - PLDT (10% PREF) SERIES V TELV 10.75 - - - - - - - - PLDT (10% PREF) SERIES W TELW 10.75 - - - - - - - - PLDT (10% PREF) SERIES X TELX 10.75 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 10.75 - 10.75 10.75 10.75 10.75 100 1,075 - PLDT (10% PREF) SERIES Z TELZ 10.75 - - - - - - - - PLDT 10% PREF SERIES "AA" TLAA 10.75 - - - - - - - - PLDT 10% PREF SERIES "BB" TLBB 10.75 - - - - - - - - PLDT 10% PREF SERIES "CC" TLCC 11.00 - - - - - - - - PLDT 10% PREF SERIES "DD" TLDD 11.00 - - - - - - - - PLDT 10% PREF SERIES "EE" TLEE 11.00 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 18.75 19.00 19.25 19.25 19 19 47,500 908,250 ( 416,525) FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - METRO PAC. INV.- WARRANTS MPIW 3.90 4.00 4.10 4.1 4 4 637,000 2,566,500 - 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 3.00 4.00 - - - - - - - SQL*WIZARD, INC. WIZ 2.16 2.80 2.16 2.16 2.16 2.16 38,000 82,080 - Financial 824.74 DOWN 1.88 5,572,040 87,368,700.00 Industrial 3,924.87 DOWN 56.48 98,510,400 377,077,365.00 Holding Firms 1,704.07 DOWN 24.32 78,876,140 225,730,285.00 Property 1,296.72 DOWN 17.02 298,368,700 1,071,887,800.00 Service 1,447.70 DOWN 27.22 254,535,170 295,180,080.00 Mining & Oil 4,403.54 DOWN 107.84 2,324,081,100 127,003,040.00 All Shares Index 1,846.31 DOWN 20.54 PSEi 2,952.32 DOWN 44.07 GRAND TOTALS : 3,059,943,550 2,184,247,270.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 36 NO. OF DECLINES: 83 NO. OF UNCHANGED: 42 NO. OF TRADED ISSUES: 161 NO. OF TRADES: 6,840 OPEN HIGH LOW Financial 826.62 826.62 821.66 Industrial 3,983.46 3,983.46 3,910.44 Holding Firms 1,729.02 1,729.02 1,694.30 Property 1,314.42 1,315.61 1,285.33 Service 1,458.61 1,458.61 1,446.84 Mining & Oil 4,469.77 4,482.83 4,378.73 All Shares 1,863.88 1,863.88 1,844.24 PSEi 2,984.32 2,984.32 2,945.99 ODD LOTS VOLUME : 1,072,707 ODD LOTS VALUE : 423,034.12 MAIN BOARD CROSS VOLUME : 105,697,250 MAIN BOARD CROSS VALUE : 1,075,587,750.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 734,600 NON-SECTORAL VALUE : 4,887,905.00 TOTAL FOREIGN BUYING : P 1,242,392,838.00 TOTAL FOREIGN SELLING : P 1,406,958,760.00 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 ****