PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Tuesday 1/25/2007 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 7.10 7.40 7.40 7.4 7.2 7.4 81,000 592,500 - BANCO DE ORO UNIV. BANK BDO 48.50 49.00 47.50 49 47 49 2,683,900 129,636,900 2,765,250 BANK OF THE PHIL. ISLANDS BPI 71.00 71.50 72.00 72 71 71.5 2,708,300 193,689,600 41,498,450 CHINA BANKING CORP. CHIB 690.0 695.0 690.0 695 690 690 15,310 10,604,900 ( 3,024,850) CHINATRUST COMM. BANK CHTR 26.00 28.00 26.00 26 26 26 500 13,000 - CITYSTATE SAVINGS BANK CSB 19.00 19.75 19.75 19.75 19.75 19.75 400 7,900 - EXPORT AND IND. BANK "A" EIB .5000 .5200 .5100 .53 .5 .51 14,350,000 7,380,600 107,100 EQUITABLE PCI BANK, INC. EPCI 85.50 86.00 85.00 86 85 85.5 190,800 16,314,150 12,850,650 METROPOLITAN BANK & TRUST MBT 59.50 60.00 60.00 60.5 59.5 60 6,123,400 367,409,100 66,540,500 PHIL. BANK OF COMM. "A" PBC 44.00 53.00 43.00 49 43 49 1,400 61,400 - PHILIPPINE NATIONAL BANK PNB 48.00 49.00 48.00 49 48 48 58,300 2,809,400 - PHIL. SAVINGS BANK PSB 49.00 49.50 49.00 49.5 49 49.5 3,500 172,500 - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 37.00 37.50 38.00 38.5 36.5 37 569,400 21,352,300 6,443,400 SECURITY BANK CORPORATION SECB 74.50 75.00 75.00 75.5 75 75 464,800 34,867,500 ( 22,504,000) UNION BANK OF THE PHIL. UBP 59.50 60.00 61.00 61 60 60 25,000 1,511,500 ( 424,500) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 2.20 2.26 - - - - - - - BANKARD, INC. BKD .6400 .6700 .7000 .7 .67 .67 270,000 181,200 6,700 CITISECONLINE.COM, INC. COL 4.70 4.75 4.70 4.7 4.7 4.7 155,000 728,500 9,400 FIRST ABACUS FINANCIAL FAF .5000 .6500 .6500 .65 .65 .65 10,000 6,500 6,500 FILIPINO FUND, INC FFI 4.90 5.20 - - - - - - - FIRST METRO INVEST. CORP FMIC 30.00 31.50 31.50 31.5 31.5 31.5 10,000 315,000 ( 315,000) MANULIFE FINANCIAL CORP. MFC 1635 1640 1630 1640 1630 1635 430 703,900 - PCI LEASING & FIN., INC. PCIL 1.54 1.56 1.56 1.56 1.56 1.56 313,000 488,280 - PHIL. STOCK EXCHANGE INC. PSE 380.0 385.0 360.0 380 360 380 3,850 1,428,375 254,125 SUN LIFE FINANCIAL, INC. SLF 2050 2060 2030 2055 2030 2055 2,840 5,828,700 2,483,100 IVANTAGE CORPORATION V 1.62 1.64 1.64 1.66 1.62 1.64 7,634,000 12,449,700 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 4.90 4.95 4.90 5 4.85 4.9 42,752,000 211,884,050 22,336,300 FIRST GEN CORPORATION FGEN 54.50 55.00 55.00 55 54.5 54.5 700,900 38,541,000 ( 23,468,500) FIRST PHIL HLDGS CORP FPH 72.00 72.50 71.00 73.5 70.5 72.5 1,880,400 135,110,600 ( 38,331,900) MANILA ELECTRIC CO. "A" MER 71.00 71.50 70.00 73 70 71.5 427,000 30,539,550 - MANILA ELECTRIC CO. "B" MERB 72.50 73.00 72.50 73.5 71.5 72.5 1,417,000 102,484,950 ( 19,715,150) MANILA WATER CO., INC. MWC 8.90 9.00 9.10 9.2 9 9 3,882,000 35,315,200 4,432,600 PETRON CORPORATION PCOR 4.10 4.15 4.15 4.2 4.1 4.1 10,335,000 42,764,500 ( 2,333,400) EAST ASIA POWER RES. CORP PWR .2700 .2800 .2800 .28 .28 .28 100,000 28,000 - SALCON POWER CORPORATION SPC 1.76 1.82 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.20 1.22 1.22 1.24 1.2 1.2 588,000 713,200 ( 31,720) **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.50 3.80 - - - - - - - CADP GROUP CORPORATION CAC 1.98 2.40 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 20.25 20.75 20.75 20.75 20.5 20.5 105,900 2,172,450 ( 2,068,700) JOLLIBEE FOODS CORP. JFC 43.50 44.00 44.00 44 43.5 44 466,300 20,368,250 ( 6,333,000) PANCAKE HOUSE, INC. PCKH 5.50 6.30 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 36.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.34 1.38 1.36 1.36 1.3 1.36 587,000 795,740 - ROXAS HOLDINGS, INC. ROX 2.85 2.90 2.85 2.85 2.85 2.85 154,000 438,900 - SWIFT FOOD, INC. SFI .3700 .4000 .3800 .39 .38 .38 700,000 266,100 - SAN MIGUEL CORP. "A" SMC 63.00 63.50 63.00 63.5 63 63 25,400 1,600,300 - SAN MIGUEL CORP. "B" SMCB 74.50 75.00 75.50 75.5 75 75 1,237,200 92,795,250 ( 61,280,250) TANDUAY HOLDINGS, INC. TDY 3.05 3.50 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.06 2.10 2.08 2.1 2.06 2.08 947,000 1,974,160 - UNIVERSAL ROBINA CORP. URC 18.75 19.00 19.00 19 18.75 19 3,393,300 64,447,700 3,838,350 **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.20 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.28 1.30 1.26 1.34 1.26 1.3 58,033,000 76,028,300 ( 13,805,400) ENGINEERING EQUIP. INC. EEI 4.30 4.35 4.20 4.55 4.2 4.35 5,509,000 24,357,300 ( 1,838,600) FORTUNE CEMENT CORP. FCC 3.20 3.25 3.20 3.25 3.2 3.25 504,000 1,637,750 - HOLCIM PHILIPPINES, INC. HLCM 8.40 8.50 8.40 8.5 8.4 8.5 7,824,000 66,423,700 6,487,000 PHIL NAT'L CONST. CORP. PNC 5.90 6.00 6.00 6 6 6 13,000 78,000 - REPUBLIC CEMENT CORP. RCM 5.40 5.50 5.30 5.6 5.3 5.4 1,103,000 6,051,800 102,600 SUPERCITY RLTY DEV. CORP. SRDC - 2.20 - - - - - - - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 4.95 5.00 4.85 5.1 4.85 5 3,805,000 18,868,950 435,000 EURO-MED LAB. PHIL., INC. EURO 2.40 2.50 - - - - - - - INTERPHIL LABS INC. "A" ILI .5400 1.00 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9900 1.00 - - - - - - - METRO ALLIANCE HOLDINGS MAH .3500 .5000 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .2700 .4500 - - - - - - - MABUHAY VINYL CORP. MVC .6500 .6600 .6100 .65 .61 .65 180,000 116,600 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 2.80 - - - - - - - - GEOGRACE RES. PHIL., INC. GEO .7900 .8000 .8100 .82 .8 .8 60,130,000 48,481,000 ( 56,700) PICOP RESOURCES, INC. PCP .2350 .2400 .2150 .24 .215 .235 35,580,000 8,142,150 1,710,550 PANASONIC MFG PHIL CORP PMPC 5.20 - - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA - .4300 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 3.90 9.70 - - - - - - - ABACUS CON RES & HDG "A" ABA .0095 .0100 .0100 .01 .0095 .0095 155,000,000 1,474,000 - ABACUS CON RES & HDG B ABAB .0095 .0100 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 5.60 9.90 - - - - - - - AYALA CORPORATION AC 625.0 630.0 630.0 630 620 625 279,660 174,204,500 112,289,650 ALSONS CONS. RES., INC. ACR .6800 .7100 .7200 .72 .72 .72 200,000 144,000 - ABOITIZ EQUITY VENTURES AEV 8.80 8.90 9.30 9.4 8.8 8.9 8,485,000 76,418,400 ( 56,539,500) ALLIANCE GLOBAL GROUP INC AGI 8.10 9.00 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0775 .0800 .0775 .08 .075 .08 59,500,000 4,575,250 232,500 A. SORIANO CORPORATION ANS 3.10 3.15 2.95 3.1 2.95 3.1 1,728,000 5,309,200 - APC GROUP, INC. APC .3700 .3800 .3800 .38 .36 .37 5,270,000 1,940,700 - ALCORN GOLD RES. CORP. APM .0120 .0130 .0120 .013 .012 .012 117,000,000 1,407,000 - ANGLO PHIL HOLDINGS CORP. APO 1.24 1.26 1.22 1.28 1.18 1.26 41,987,000 51,961,800 5,119,400 ATN HOLDINGS, INC. ATN 1.66 1.88 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.86 1.90 - - - - - - - BAGUIO GOLD HOLDINGS CORP B 3.70 3.75 3.80 3.85 3.7 3.75 899,000 3,396,100 ( 375,000) BALABAC RESOURCES & HLDGS BAL 1.30 1.32 1.28 1.32 1.28 1.32 242,000 311,920 ( 3,900) BACNOTAN CONS INDUS INC. BCI 10.25 10.50 10.25 10.5 10 10.5 102,000 1,057,500 - BHI HOLDINGS, INC. BH - 300.0 - - - - - - - BENPRES HOLDINGS CORP. BPC 2.65 2.70 2.65 2.75 2.65 2.7 78,098,000 210,215,000 ( 21,857,500) DMCI HOLDINGS, INC. DMC 7.00 7.10 7.20 7.2 7.1 7.1 1,382,000 9,871,400 ( 4,290,200) FIL-ESTATE CORPORATION FC .6000 .8500 - - - - - - - FILINVEST DEV. CORP. FDC 4.80 4.85 4.80 4.9 4.8 4.85 5,457,000 26,260,700 ( 11,277,500) F&J PRINCE HOLDINGS CORP. FJP 1.00 1.10 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .9000 - - - - - - - - FORUM PACIFIC, INC. FPI .2800 .2900 .2800 .28 .28 .28 830,000 232,400 - HOUSE OF INVESTMENTS INC. HI 2.70 2.75 2.55 2.9 2.5 2.7 3,454,000 9,414,700 4,151,200 J.G. SUMMIT HOLDINGS, INC JGS 12.50 12.75 12.75 12.75 12.75 12.75 1,958,900 24,975,975 2,358,750 JOLLIVILLE HOLDINGS CORP. JOH .3800 - - - - - - - - KEPPEL HOLDINGS KPH 1.80 1.88 1.32 1.8 1.32 1.8 124,000 221,280 - KEPPEL HOLDINGS "B" KPHB 1.72 1.98 - - - - - - - MEDCO HOLDINGS MED .2800 .2900 .2800 .28 .28 .28 400,000 112,000 - MABUHAY HOLDINGS CORP. MHC .3600 .3800 .3800 .39 .36 .36 450,000 170,700 - MAGNUM HOLDINGS, INC MHI 5.10 5.20 5.20 5.4 5.1 5.2 2,442,000 12,710,400 - MULTITECH INV. CORP. MIC 1.92 1.94 2.02 2.02 1.94 1.94 2,577,000 5,034,520 - PACIFICA PA .0200 .0210 .0200 .02 .02 .02 33,100,000 662,000 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .1950 .2000 .2000 .2 .195 .2 700,000 139,500 - PRIME MEDIA HOLDINGS, INC PRIM 1.00 1.02 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.42 1.58 - - - - - - - SOLID GROUP, INC. SGI .7300 .7400 .7300 .73 .73 .73 580,000 423,400 - SINOPHIL CORPORATION SINO .1550 .1600 .1550 .16 .155 .16 2,520,000 403,100 ( 3,100) SM INVESTMENTS CORP. SM 387.5 390.0 375.0 402.5 375 390 1,118,530 443,395,950 83,475,250 SOUTH CHINA RESOURCES INC SOC 1.06 1.08 1.10 1.1 1.1 1.1 2,000 2,200 - SEAFRONT RESOURCES CORP. SPM 1.72 1.74 1.74 1.76 1.74 1.74 272,000 473,720 21,120 UNIOIL RES. & HOLDINGS CO UNI .2500 .2600 .2450 .26 .23 .26 20,610,000 5,091,500 ( 4,900) VIVANT CORPORATION VVT .8000 1.16 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1400 .1500 .1400 .145 .14 .145 1,890,000 274,000 - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 16.75 17.00 17.00 17.25 16.75 16.75 9,756,800 165,320,625 39,691,450 ARANETA PROPERTIES, INC. ARA .4000 .4300 .4100 .41 .4 .4 650,000 261,000 - BELLE CORPORATION BEL 1.20 1.22 1.24 1.24 1.2 1.2 2,264,000 2,771,380 - A BROWN COMPANY, INC. BRN 1.88 1.90 1.92 2.02 1.9 1.9 9,114,000 17,765,540 ( 1,873,500) CITYLAND DEVELOPMENT CORP CDC 1.60 1.76 1.70 1.8 1.7 1.7 201,000 342,200 - CROWN EQUITIES, INC. CEI .4700 .4800 .4700 .47 .47 .47 1,140,000 535,800 - CEBU HOLDINGS, INC. CHI 3.50 3.55 3.50 3.55 3.5 3.5 285,000 1,005,450 374,500 C & P HOMES, INC. CMP 1.88 1.90 1.70 1.96 1.7 1.88 2,453,000 4,496,080 - CEBU PROP. VENT. "A" CPV 1.78 1.84 - - - - - - - CEBU PROP. VENT "B" CPVB - 1.80 1.80 1.8 1.8 1.8 40,000 72,000 - CYBER BAY CORPORATION CYBR .2900 .3000 .3000 .3 .3 .3 650,000 195,000 - EIB REALTY DEVELOPERS INC EIBR .2050 .2150 .2050 .205 .205 .205 10,000 2,050 - EMPIRE EAST LAND INC. ELI .7000 .7100 .7300 .73 .71 .71 68,680,000 49,403,500 1,361,600 EDSA PROP. HOLDINGS, INC. EPHI 1.64 1.68 1.66 1.66 1.64 1.66 162,000 268,720 - EVER-GOTESCO RESOURCES EVER .0650 .0675 .0675 .0675 .0625 .0675 4,100,000 268,000 - FILINVEST LAND, INC. FLI 1.60 1.68 - - - - - - - GOTESCO LAND, INC. GO .1800 .1850 .1750 .18 .175 .18 780,000 139,000 - GOTESCO LAND, INC."B" GOB .1800 .1900 .1900 .19 .19 .19 130,000 24,700 5,700 HIGHLANDS PRIME, INC. HP 2.44 2.75 2.75 2.75 2.75 2.75 10,000 27,500 - INTERPORT RES. IRC .0085 .0090 .0090 .009 .009 .009 6,000,000 54,000 - INTERPORT RES. "B" IRCB .0080 .0090 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.60 1.68 1.60 1.6 1.6 1.6 56,000 89,600 - KUOK PHIL. PROPERTIES KPP .5100 .5200 .5100 .52 .51 .51 3,750,000 1,938,000 - CITY & LAND DEVELOPERS LAND 1.80 - - - - - - - - FIL-ESTATE LAND, INC. LND .8100 .8200 .8100 .82 .81 .81 1,430,000 1,167,500 - MARSTEEL CONS. INC. "A" MC .0270 .0300 .0310 .034 .029 .029 11,800,000 370,400 - MARSTEEL CONS., INC. "B" MCB .0260 .0290 .0320 .036 .027 .029 40,000,000 1,292,100 - MEGAWORLD CORPORATION MEG 2.46 2.48 2.50 2.65 2.48 2.48 66,018,000 167,795,490 13,914,540 METRO PACIFIC INV. CORP. MPI 4.90 4.95 4.95 5 4.95 4.95 176,000 874,950 - MRC ALLIED IND., INC. MRC .3400 .3500 .3400 .34 .34 .34 1,540,000 523,600 - PHILIPPINE ESTATES CORP. PHES .1800 .1850 .1700 .185 .17 .185 2,700,000 483,000 - POLAR PROPERTY HOLDINGS PO 1.92 2.04 2.00 2 2 2 12,000 24,000 - ROBINSONS LAND CORP. RLC 16.25 16.50 16.00 16.5 16 16.25 12,912,600 209,412,375 29,988,275 PHIL REALTY AND HOLDINGS RLT .6700 .6800 .6700 .69 .66 .67 11,010,000 7,434,100 335,000 SM DEVELOPMENT CORP. SMDC 3.35 3.40 3.40 3.5 3.4 3.4 3,755,000 12,989,500 ( 34,500) SAN MIGUEL PROP., INC. SMP - 50.00 - - - - - - - SM PRIME HOLDINGS, INC. SMPH 12.00 12.25 12.25 12.25 12 12.25 5,068,100 62,081,725 ( 3,552,500) SUNTRUST HOME DEV., INC. SUN .5900 .6100 .5900 .61 .57 .61 90,000 53,500 - UNIWIDE HOLDINGS, INC. UW .1000 .1050 - - - - - - - ZIPPORAH RLTY HLDGS INC ZIP .3000 - - - - - - - - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 21.00 21.25 21.00 21.25 21 21.25 255,600 5,384,200 - MANILA BULLETIN PUB. CORP MB 1.00 1.06 - - - - - - - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.94 1.96 1.98 1.98 1.94 1.96 10,987,000 21,471,840 166,700 GLOBE TELECOM, INC. GLO 1290 1295 1290 1295 1285 1295 89,740 116,139,650 32,290,450 PILIPINO TEL. CORP. PLTL 6.50 6.60 6.80 6.8 6.6 6.6 3,814,000 25,321,700 ( 3,487,500) PHIL. LONG DIS TEL CO. TEL 2780 2795 2745 2820 2745 2795 158,550 443,564,400 231,784,250 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2800 .2900 .2900 .29 .28 .28 7,770,000 2,176,400 1,637,500 DIVERSIFIED FIN. NETWORK DFNN 1.80 2.10 - - - - - - - IMPERIAL RES. IMP .0210 .0220 .0200 .021 .02 .021 56,500,000 1,183,900 - IONICS, INC. ION 2.65 2.70 2.65 2.75 2.6 2.7 3,385,000 9,149,050 11,000 IPVG CORP. IPVG 3.70 3.75 3.80 3.85 3.7 3.7 477,000 1,781,300 - ISLAND INFO AND TECH INC. IS .0550 .0575 .0575 .0575 .055 .0575 9,500,000 528,750 - ISM COMMUNICATIONS CORP. ISM .0575 .0600 .0600 .06 .0575 .06 5,600,000 334,750 - MUSIC SEMICONDUCTORS CORP MUSX 1.30 1.34 1.30 1.3 1.3 1.3 28,000 36,400 - TRANSPACIFIC BROADBAND TBGI 2.34 2.38 2.36 2.44 2.34 2.34 1,378,000 3,251,760 - PHILWEB CORPORATION WEB .0340 .0350 .0340 .035 .034 .034 330,200,000 11,227,100 ( 7,446,000) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 4.15 4.20 4.15 4.2 4.15 4.2 898,000 3,734,200 - ABOITIZ TRANS. SYS. CORP. ATS 1.64 1.70 1.58 1.64 1.58 1.64 67,000 109,580 - INT'L CONTAINER TERM'L SV ICT 24.00 24.25 24.00 24.25 23.5 24.25 2,787,500 67,170,100 33,431,300 KEPPEL PHILS. MARINE, INC KPM .9400 .9600 .9400 .94 .94 .94 170,000 159,800 28,200 LORENZO SHIPPING CORP. LSC 1.26 1.32 1.26 1.26 1.26 1.26 25,000 31,500 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 8.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 11.25 - - - - - - - - LEISURE & RESORTS CORP. LR 2.06 2.08 2.04 2.08 2.04 2.08 384,000 787,840 - MANILA JOCKEY CLUB MJC 3.50 3.80 3.55 4 3.55 3.8 57,000 213,500 - PREMIERE ENT. PROD., INC. PEP .3400 .3500 .3400 .34 .34 .34 1,060,000 360,400 - PHILIPPINE RACING CLUB PRC 3.35 4.20 - - - - - - - WATERFRONT PHILS., INC. WPI .6100 .6200 .6100 .62 .61 .62 310,000 189,200 183,000 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 8.00 8.50 - - - - - - - FAR EASTERN UNIVERSITY FEU 860.0 900.0 860.0 860 860 860 10 8,600 ( 8,600) IPEOPLE, INC IPO 3.10 3.15 3.20 3.2 3.15 3.15 43,000 135,600 9,600 **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.55 4.25 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 9.80 23.00 - - - - - - - MACROASIA CORPORATION MAC 2.08 2.12 2.10 2.1 2.1 2.1 230,000 483,000 - PAXYS, INC. PAX 23.50 23.75 22.50 24.5 22.5 23.5 1,435,800 33,853,800 ( 9,698,575) PRIME GAMING PHILS., INC. PGPI 40.00 - - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC 1.48 1.56 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 3.50 3.80 3.80 3.8 3.8 3.8 2,000 7,600 - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.10 5.20 5.20 5.2 5.1 5.2 236,000 1,207,000 - APEX MINING CO., INC "B" APXB 5.10 5.20 5.20 5.2 5.1 5.1 233,000 1,204,600 - ABRA MINING & INDUSTRIAL AR .0110 .0120 .0110 .012 .011 .012 110,600,000 1,226,700 - ATLAS CONS. MIN & DEV'T AT 8.90 9.00 9.00 9.1 8.9 8.9 1,199,000 10,748,200 89,000 BENGUET CORP. "A" BC 9.20 9.30 9.30 9.3 9.3 9.3 10,000 93,000 - BENGUET CORP. "B" BCB 30.00 - 29.50 29.5 29.5 29.5 300 8,850 8,850 DIZON COPPER SILVER MINES DIZ 2.55 2.75 2.55 2.7 2.55 2.7 2,000 5,250 - LEPANTO CONS MNG. CO. "A" LC .2700 .2800 .2700 .28 .27 .28 27,510,000 7,684,600 - LEPANTO CONS. MNG. CO "B" LCB .2900 .3000 .2900 .3 .29 .3 1,520,000 442,100 - MANILA MINING CORP. "A" MA .0250 .0260 .0260 .026 .025 .026 150,800,000 3,872,700 - MANILA MINING CORP. "B" MAB .0280 .0290 .0290 .029 .028 .028 114,500,000 3,319,000 - OMICO CORPORATION OM .0120 .0130 .0120 .013 .012 .013 38,100,000 461,300 - PHILEX MINING CORPORATION PX 3.90 3.95 4.00 4 3.95 3.95 4,663,000 18,547,400 4,169,750 SEMIRARA MINING CORP. SCC 15.00 15.25 15.00 15 14.75 15 244,900 3,649,275 ( 1,219,275) UNITED PARAGON MINING CO. UPM .7000 .7100 .6900 .72 .69 .7 1,480,000 1,048,500 - VULCAN IND'L VUL 1.50 1.52 1.56 1.58 1.5 1.52 4,023,000 6,166,520 15,200 **** OIL **** BASIC PETROLEUM CORP. BSC .2800 .2900 .3000 .3 .29 .29 11,900,000 3,501,800 ( 1,160,000) ORIENTAL PET. & MIN. "A" OPM .0110 .0120 .0120 .012 .012 .012 111,100,000 1,333,200 - ORIENTAL PET. & MIN. "B" OPMB .0120 .0130 .0130 .013 .013 .013 101,100,000 1,314,300 ( 26,000) THE PHILODRILL CORP. OV .0110 .0120 .0110 .012 .011 .011 86,200,000 968,200 - PNOC EXPLORATION CORP.-A PEC 2.24 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 21.50 24.75 - - - - - - - PETROENERGY RES. CORP. PERC 10.00 10.50 10.50 10.5 10.25 10.25 160,900 1,654,225 20,500 P R E F E R R E D AYALA CORP. PREF. "B" ACPR 113.0 115.0 114.0 114 114 114 8,800 1,003,200 - ATS CORP. - PREFERRED ATSP 1.80 4.50 - - - - - - - PLDT (10% PREF) SERIES K TELK 10.75 - - - - - - - - PLDT (10% PREF) SERIES L TELL 11.00 - - - - - - - - PLDT (10% PREF) SERIES M TELM 11.00 - - - - - - - - PLDT (10% PREF) SERIES N TELN 11.00 - - - - - - - - PLDT (10% PREF) SERIES O TELO 11.00 - - - - - - - - PLDT (10% PREF) SERIES P TELP 11.00 - - - - - - - - PLDT (10% PREF) SERIES Q TELQ 11.00 - - - - - - - - PLDT (10% PREF) SERIES R TELR 11.00 - - - - - - - - PLDT (10% PREF) SERIES S TELS 11.00 - - - - - - - - PLDT (10% PREF) SERIES T TELT 11.00 - 11.00 11 11 11 1,100 12,100 - PLDT (10% PREF.) SERIES U TELU 11.00 - - - - - - - - PLDT (10% PREF) SERIES V TELV 11.00 - 11.00 11 11 11 1,200 13,200 - PLDT (10% PREF) SERIES W TELW 11.00 - 11.00 11 11 11 1,200 13,200 - PLDT (10% PREF) SERIES X TELX 11.00 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 11.00 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 11.00 - 11.00 11 11 11 100 1,100 - PLDT 10% PREF SERIES "AA" TLAA 11.00 - 11.00 11 11 11 700 7,700 - PLDT 10% PREF SERIES "BB" TLBB 11.00 - - - - - - - - PLDT 10% PREF SERIES "CC" TLCC 11.00 - - - - - - - - PLDT 10% PREF SERIES "DD" TLDD 11.00 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 21.00 21.25 21.25 21.25 21 21.25 716,300 15,176,225 2,262,500 FJP "A" WARRANTS FJPAW1 .0100 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - METRO PAC. INV.- WARRANTS MPIW 3.70 3.80 3.70 3.8 3.6 3.8 264,000 984,300 - 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 3.10 3.40 3.10 3.1 3.1 3.1 1,000 3,100 - SQL*WIZARD, INC. WIZ 2.16 2.95 - - - - - - - Financial 886.82 UP 3.31 35,675,130 808,553,405.00 Industrial 4,184.27 UP 9.42 247,887,500 1,420,746,500.00 Holding Firms 1,975.22 UP 17.82 548,658,090 1,072,284,815.00 Property 1,383.94 UP 3.28 266,743,500 709,482,385.00 Service 1,625.08 UP 28.74 437,612,200 748,795,920.00 Mining & Oil 4,551.12 UP 24.53 765,582,100 68,456,720.00 All Shares Index 2,016.05 UP 17.80 PSEi 3,275.19 UP 30.44 GRAND TOTALS : 2,302,158,520 4,828,319,745.00 SPECIAL BLOCK SALES: MANILA ELECTRIC CO. "B" 5,508,100 @ P70.5 (P 388,321,050.00) --------------------- TOTAL (P 388,321,050.00) %MKT 8.04 ===================== NO. OF ADVANCES: 76 NO. OF DECLINES: 34 NO. OF UNCHANGED: 65 NO. OF TRADED ISSUES: 175 NO. OF TRADES: 9,521 OPEN HIGH LOW Financial 885.58 888.69 884.16 Industrial 4,183.26 4,204.81 4,173.05 Holding Firms 1,959.00 1,995.45 1,953.99 Property 1,395.94 1,412.05 1,383.59 Service 1,597.28 1,634.63 1,596.17 Mining & Oil 4,545.57 4,551.12 4,514.10 All Shares 2,003.29 2,024.92 2,003.29 PSEi 3,254.53 3,292.84 3,254.53 ODD LOTS VOLUME : 753,674 ODD LOTS VALUE : 785,371.87 MAIN BOARD CROSS VOLUME : 179,980,940 MAIN BOARD CROSS VALUE : 1,744,258,590.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 994,400 NON-SECTORAL VALUE : 17,214,125.00 TOTAL FOREIGN BUYING : P 3,083,986,467.50 TOTAL FOREIGN SELLING : P 2,630,657,645.34 EXCHANGE NOTICE: Companies Under Suspension by the Exchange as of January 19, 2007 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. FYN Filsyn Corporation LIB Liberty Telecoms Holdings LIHC Lodestar Investment Holdings Corporation MON Mondragon International Philippines, Inc. MPC Metro Pacific Corporation 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 ****