PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Monday 2/26/2007 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 12.25 12.75 13.00 13 12.5 12.75 113,300 1,438,825 471,750 BANCO DE ORO UNIV. BANK BDO 62.00 62.50 62.50 62.5 62 62.5 2,396,900 149,806,050 ( 17,531,250) BANK OF THE PHIL. ISLANDS BPI 68.50 69.00 69.00 69.5 68 68.5 1,475,600 101,153,650 ( 41,813,100) CHINA BANKING CORP. CHIB 930.0 945.0 925.0 930 925 930 2,100 1,947,800 1,213,300 CHINATRUST COMM. BANK CHTR 35.00 40.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 12.00 19.75 19.75 19.75 19.75 19.75 300 5,925 - EXPORT AND IND. BANK "A" EIB .6100 .6200 .5900 .62 .59 .62 15,800,000 9,621,700 64,900 EQUITABLE PCI BANK, INC. EPCI 112.0 113.0 111.0 113 111 112 144,460 16,160,440 3,747,520 METROPOLITAN BANK & TRUST MBT 66.50 67.00 66.50 67 66 66.5 2,211,900 147,612,600 39,201,850 PHIL. BANK OF COMM. "A" PBC 55.00 60.00 55.00 55 55 55 12,500 687,500 - PHILIPPINE NATIONAL BANK PNB 54.00 54.50 54.00 54 54 54 86,700 4,681,800 486,000 PHIL. SAVINGS BANK PSB 47.00 65.00 66.00 66 65 65 14,400 943,400 - PHILIPPINE TRUST CO. PTC 55.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 41.50 42.00 42.00 42.5 42 42 130,100 5,492,400 891,200 SECURITY BANK CORPORATION SECB 83.50 84.00 86.50 86.5 83.5 84 13,000 1,095,050 ( 755,500) UNION BANK OF THE PHIL. UBP 66.00 66.50 66.50 66.5 66.5 66.5 81,700 5,433,050 1,802,150 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 2.80 3.70 2.80 2.8 2.8 2.8 1,000 2,800 - BANKARD, INC. BKD .6900 .7100 .7100 .71 .7 .7 2,120,000 1,494,000 ( 1,352,000) CITISECONLINE.COM, INC. COL 7.40 7.50 7.70 7.7 7.1 7.5 1,649,000 12,198,800 7,875,200 FIRST ABACUS FINANCIAL FAF .6500 .7900 - - - - - - - FILIPINO FUND, INC FFI 6.20 7.00 - - - - - - - FIRST METRO INVEST. CORP FMIC 35.50 38.00 - - - - - - - MANULIFE FINANCIAL CORP. MFC 1625 1635 1620 1635 1620 1635 2,390 3,889,950 3,079,950 PCI LEASING & FIN., INC. PCIL 2.18 2.20 2.12 2.2 2.12 2.2 698,000 1,520,860 - PHIL. STOCK EXCHANGE INC. PSE 820.0 825.0 825.0 825 820 825 96,630 79,703,500 ( 13,810,500) SUN LIFE FINANCIAL, INC. SLF 2110 2200 2110 2110 2110 2110 180 379,800 - IVANTAGE CORPORATION V 1.74 1.76 1.78 1.78 1.74 1.74 1,443,000 2,534,900 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 6.50 6.60 6.60 6.8 6.5 6.6 44,708,000 293,186,600 66,019,300 FIRST GEN CORPORATION FGEN 57.00 57.50 58.00 58 57 57 333,000 19,000,900 ( 4,633,700) FIRST PHIL HLDGS CORP FPH 78.00 78.50 78.50 78.5 78 78 1,025,900 80,470,900 ( 65,012,300) MANILA ELECTRIC CO. "A" MER 78.00 78.50 79.50 79.5 77.5 78 227,300 17,830,100 - MANILA ELECTRIC CO. "B" MERB 78.50 79.00 80.00 80 78.5 78.5 489,200 38,604,850 ( 6,855,800) MANILA WATER CO., INC. MWC 9.80 9.90 10.00 10 9.8 9.9 6,891,000 68,206,700 539,300 PETRON CORPORATION PCOR 4.85 4.90 4.90 4.95 4.75 4.9 21,661,000 105,715,950 ( 46,467,350) EAST ASIA POWER RES. CORP PWR .2900 .3000 .3000 .33 .3 .3 12,010,000 3,668,300 ( 3,026,900) SALCON POWER CORPORATION SPC 1.84 1.90 1.82 1.82 1.82 1.82 1,000 1,820 1,820 TRANS-ASIA OIL AND ENERGY TA 1.50 1.52 1.52 1.62 1.5 1.5 3,073,000 4,784,980 ( 944,080) **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.95 4.00 3.95 3.95 3.95 3.95 32,000 126,400 - CADP GROUP CORPORATION CAC 1.84 - 1.84 1.84 1.84 1.84 13,000 23,920 - CEN AZUCAR DE TARLAC CAT 3.10 4.20 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 25.50 26.00 26.00 26 25.5 25.5 4,500 115,000 - JOLLIBEE FOODS CORP. JFC 55.00 55.50 54.50 55 54 55 611,500 33,572,700 ( 17,564,400) LIBERTY FLOUR MILLS, INC. LFM - 25.00 - - - - - - - PANCAKE HOUSE, INC. PCKH 5.70 9.70 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 36.50 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.50 1.60 1.60 1.6 1.6 1.6 270,000 432,000 - ROXAS HOLDINGS, INC. ROX 2.70 2.75 2.65 2.7 2.65 2.7 74,000 197,100 - SWIFT FOOD, INC. SFI .4600 .4900 .4600 .46 .46 .46 570,000 262,200 - SAN MIGUEL CORP. "A" SMC 65.50 66.00 66.50 66.5 65.5 66 78,600 5,175,800 - SAN MIGUEL CORP. "B" SMCB 77.50 78.00 77.50 78 77.5 77.5 132,300 10,313,600 234,100 TANDUAY HOLDINGS, INC. TDY 3.90 4.50 4.00 4 3.9 3.9 29,000 114,100 - PHIL TOB FLUE CUR & REDRY TFC 11.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.26 2.28 2.08 2.28 2.08 2.26 7,607,000 16,546,500 - UNIVERSAL ROBINA CORP. URC 19.00 19.25 20.00 20 19 19.25 1,289,900 25,208,375 5,203,400 **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** SOUTHEAST ASIAN CEMENT CMT 1.88 1.90 1.92 1.94 1.9 1.9 11,961,000 23,009,080 ( 659,960) ENGINEERING EQUIP. INC. EEI 5.00 5.10 4.85 5 4.8 5 2,690,000 13,297,000 8,333,350 FORTUNE CEMENT CORP. FCC 3.90 4.00 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 8.40 8.60 8.60 8.6 8.4 8.6 3,061,000 26,170,100 9,445,900 PHIL NAT'L CONST. CORP. PNC 5.90 6.00 5.80 5.9 5.8 5.9 35,000 205,300 - REPUBLIC CEMENT CORP. RCM 6.00 6.40 6.30 6.3 6.2 6.2 1,350,000 8,373,100 62,000 SUPERCITY RLTY DEV. CORP. SRDC 1.00 - - - - - - - - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.30 5.40 5.50 5.5 5.4 5.4 2,344,000 12,669,100 - EURO-MED LAB. PHIL., INC. EURO 2.02 2.50 - - - - - - - INTERPHIL LABS INC. "A" ILI .5400 .9000 .8500 .9 .85 .9 30,000 26,500 - INTERPHIL LABS INC. "B" ILIB .6000 .9800 - - - - - - - METRO ALLIANCE HOLDINGS MAH .8500 .9400 .9000 .95 .9 .95 90,000 82,000 - METRO ALLIANCE HLDGS "B" MAHB .8600 .9000 .8600 .86 .86 .86 40,000 34,400 - MABUHAY VINYL CORP. MVC .7000 .7100 .7100 .71 .71 .71 200,000 142,000 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 2.80 3.80 - - - - - - - PICOP RESOURCES, INC. PCP .4200 .4300 .4200 .42 .39 .42 45,580,000 18,663,400 ( 18,000) PANASONIC MFG PHIL CORP PMPC 6.50 6.60 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .5500 .7200 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.30 9.70 - - - - - - - ABACUS CON RES & HDG "A" ABA .0130 .0140 .0140 .014 .013 .013 449,200,000 5,897,700 - ABACUS CON RES & HDG B ABAB .0130 .0140 .0140 .014 .013 .014 50,000,000 699,000 - ATOK-BIG WEDGE.,INC. B ABB 7.50 9.50 - - - - - - - AYALA CORPORATION AC 625.0 630.0 625.0 630 620 630 141,510 88,713,950 ( 4,031,900) ALSONS CONS. RES., INC. ACR .8100 .8300 .8200 .83 .82 .82 760,000 623,800 - ABOITIZ EQUITY VENTURES AEV 8.70 8.80 8.90 8.9 8.7 8.8 9,116,000 80,486,700 ( 663,000) AJO.NET HOLDINGS, INC. AJO .0725 .0750 .0700 .0725 .07 .0725 25,600,000 1,812,500 - A. SORIANO CORPORATION ANS 3.30 3.40 3.35 3.4 3.35 3.35 148,000 500,250 ( 170,000) APC GROUP, INC. APC .4200 .4300 .4300 .43 .42 .42 7,290,000 3,065,500 - ALCORN GOLD RES. CORP. APM .0140 .0150 .0130 .015 .013 .014 109,700,000 1,533,900 - ANGLO PHIL HOLDINGS CORP. APO 1.30 1.32 1.26 1.34 1.26 1.3 9,607,000 12,452,000 - ARIES PRIME RES., INC. APR .6000 - - - - - - - - ATN HOLDINGS, INC. ATN 1.62 1.94 1.62 1.64 1.62 1.64 50,000 81,200 - ATN HOLDINGS, INC. "B" ATNB 1.78 2.00 1.78 1.9 1.78 1.88 34,000 63,920 - PAL HOLDINGS, INC. B 4.05 4.10 3.95 4.2 3.95 4.05 1,187,000 4,870,800 - BALABAC RESOURCES & HLDGS BAL 5.60 5.70 4.60 5.7 4.5 5.6 4,582,000 23,399,550 93,500 BACNOTAN CONS INDUS INC. BCI 10.25 10.75 10.75 10.75 10.5 10.75 106,500 1,132,375 - BENPRES HOLDINGS CORP. BPC 4.10 4.15 4.30 4.3 4.1 4.15 15,833,000 66,081,050 ( 32,485,500) DMCI HOLDINGS, INC. DMC 7.40 7.50 7.60 7.6 7.3 7.4 775,000 5,730,400 - FIL-ESTATE CORPORATION FC 1.00 1.20 - - - - - - - FILINVEST DEV. CORP. FDC 5.90 6.00 5.70 6 5.7 6 2,958,000 17,452,300 6,753,000 F&J PRINCE HOLDINGS CORP. FJP 1.20 1.30 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.02 - - - - - - - - FORUM PACIFIC, INC. FPI .3200 .3400 .3300 .33 .33 .33 1,400,000 462,000 - HOUSE OF INVESTMENTS INC. HI 3.40 3.45 3.35 3.4 3.35 3.4 752,000 2,550,400 677,600 J.G. SUMMIT HOLDINGS, INC JGS 13.75 14.00 14.00 14 13.5 13.75 885,000 12,035,150 9,171,750 JOLLIVILLE HOLDINGS CORP. JOH .6500 .9400 .6100 .61 .61 .61 10,000 6,100 - KEPPEL HOLDINGS KPH 1.62 1.94 1.62 1.62 1.62 1.62 1,000 1,620 - KEPPEL HOLDINGS "B" KPHB 1.80 2.00 - - - - - - - MEDCO HOLDINGS MED .4100 .4200 .3900 .41 .39 .41 2,260,000 919,500 ( 205,000) MABUHAY HOLDINGS CORP. MHC .8000 .8500 .7800 .85 .78 .85 670,000 548,500 ( 80,000) MAGNUM HOLDINGS, INC MHI 10.50 10.75 10.00 10.75 9.9 10.5 2,540,000 25,953,000 191,250 MULTITECH INV. CORP. MIC 2.18 2.20 2.16 2.26 2.12 2.18 2,286,000 4,981,240 1,196,080 UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - - PACIFICA PA .0200 .0210 .0200 .02 .02 .02 9,000,000 180,000 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .3600 .3700 .3300 .38 .33 .36 46,200,000 17,120,900 - PRIME MEDIA HOLDINGS, INC PRIM .9700 1.08 .9700 .97 .97 .97 50,000 48,500 - REPUBLIC GLASS HLDG. CORP REG 1.60 1.70 1.70 1.7 1.7 1.7 8,000 13,600 - SOLID GROUP, INC. SGI .8200 .8300 .8100 .83 .81 .83 2,360,000 1,944,200 - SINOPHIL CORPORATION SINO .2200 .2250 .2100 .23 .21 .22 46,630,000 10,334,950 ( 110,500) SM INVESTMENTS CORP. SM 375.0 377.5 385.0 385 375 377.5 2,082,320 791,133,750 ( 18,572,900) SOUTH CHINA RESOURCES INC SOC 1.22 1.24 1.26 1.26 1.22 1.24 760,000 941,200 - SEAFRONT RESOURCES CORP. SPM 1.88 1.92 1.94 2 1.9 1.92 525,000 1,021,000 - VIVANT CORPORATION VVT .8100 - - - - - - - - WELLEX INDUSTRIES, INC. WIN .2200 .2300 .2400 .24 .23 .23 2,410,000 570,400 ( 48,000) ZEUS HOLDINGS, INC. ZHI .3800 .4500 - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 17.00 17.25 17.00 17.25 17 17 6,134,800 104,292,100 34,394,400 ARANETA PROPERTIES, INC. ARA .5000 .5200 .5100 .52 .51 .52 540,000 277,300 - BELLE CORPORATION BEL 1.64 1.66 1.66 1.72 1.64 1.64 27,117,000 45,345,960 481,700 A BROWN COMPANY, INC. BRN 1.42 1.46 1.44 1.46 1.42 1.46 2,485,000 3,580,920 - CITYLAND DEVELOPMENT CORP CDC 2.60 2.80 2.60 2.6 2.6 2.6 6,000 15,600 - CROWN EQUITIES, INC. CEI .5000 .5100 .4800 .5 .48 .5 10,140,000 5,028,100 ( 970,000) CEBU HOLDINGS, INC. CHI 3.90 3.95 3.85 3.9 3.85 3.9 1,925,000 7,505,100 2,700,300 C & P HOMES, INC. CMP 2.95 3.00 3.05 3.05 2.85 3 1,938,000 5,683,900 1,810,150 CEBU PROP. VENT. "A" CPV 1.78 1.84 - - - - - - - CEBU PROP. VENT "B" CPVB 1.80 1.84 - - - - - - - CYBER BAY CORPORATION CYBR .3500 .3600 .3600 .37 .35 .35 10,500,000 3,820,100 ( 391,500) EIB REALTY DEVELOPERS INC EIBR .2900 .3000 .2900 .31 .29 .29 1,560,000 465,000 - EMPIRE EAST LAND INC. ELI .9700 .9800 .9200 .99 .92 .97 107,870,000 104,642,600 714,500 EDSA PROP. HOLDINGS, INC. EPHI 1.86 1.90 1.82 1.88 1.82 1.88 333,000 619,440 ( 286,280) EVER-GOTESCO RESOURCES EVER .0800 .0825 .0750 .08 .0725 .08 31,000,000 2,458,750 ( 176,000) FILINVEST LAND, INC. FLI 1.86 1.88 1.90 1.92 1.86 1.86 72,892,000 137,255,040 ( 37,934,060) GOTESCO LAND, INC. GO .3000 .3100 .2900 .31 .29 .3 650,000 193,000 - GOTESCO LAND, INC."B" GOB .2900 .3000 .2700 .32 .27 .3 840,000 250,800 - HIGHLANDS PRIME, INC. HP 2.55 2.75 2.80 2.8 2.75 2.75 29,000 80,250 24,750 INTERPORT RES. IRC .0140 .0150 .0120 .016 .012 .014 807,800,000 11,445,100 - INTERPORT RES. "B" IRCB .0150 .0160 .0130 .016 .013 .016 370,100,000 5,242,500 - KEPPEL PHILS. PROP., INC. KEP 1.78 2.00 1.78 1.78 1.78 1.78 11,000 19,580 ( 14,240) KUOK PHIL. PROPERTIES KPP .5600 .5700 .5800 .58 .56 .57 3,910,000 2,243,100 ( 200,000) CITY & LAND DEVELOPERS LAND 3.00 - 4.20 4.2 4.2 4.2 74,000 310,800 - FIL-ESTATE LAND, INC. LND 1.02 1.04 1.06 1.08 1.02 1.04 10,215,000 10,657,140 1,749,000 MARSTEEL CONS. INC. "A" MC .0200 .0300 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0230 .0300 - - - - - - - MEGAWORLD CORPORATION MEG 3.35 3.40 3.30 3.45 3.25 3.35 108,527,000 365,768,900 ( 86,649,000) METRO PACIFIC INV. CORP. MPI 4.90 5.00 5.00 5 4.8 4.95 450,000 2,187,200 - MRC ALLIED IND., INC. MRC .5300 .5400 .4200 .53 .41 .53 19,270,000 9,067,800 688,400 PHILIPPINE ESTATES CORP. PHES .2300 .2400 .2400 .24 .23 .24 2,180,000 512,450 - POLAR PROPERTY HOLDINGS PO 3.50 3.75 3.50 3.5 3.5 3.5 199,000 696,500 696,500 ROBINSONS LAND CORP. RLC 20.50 20.75 22.00 22 20.5 20.75 4,620,700 96,575,375 ( 21,611,925) PHIL REALTY AND HOLDINGS RLT .6900 .7000 .7100 .71 .69 .7 15,410,000 10,740,900 421,000 SM DEVELOPMENT CORP. SMDC 4.35 4.40 4.45 4.45 4.3 4.4 1,945,000 8,510,000 ( 1,521,800) SM PRIME HOLDINGS, INC. SMPH 12.50 12.75 12.75 13 12.75 12.75 8,807,400 112,296,850 10,356,775 SUNTRUST HOME DEV., INC. SUN .9100 .9200 .8100 .93 .81 .91 15,090,000 13,080,200 96,500 UNIWIDE HOLDINGS, INC. UW .1600 .1650 .1450 .17 .145 .16 60,120,000 9,611,100 - ZIPPORAH RLTY HLDGS INC ZIP .6800 .9800 - - - - - - - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 25.00 25.50 25.50 25.5 25 25 34,100 859,200 - MANILA BULLETIN PUB. CORP MB 1.06 1.20 1.14 1.14 1.14 1.14 6,000 6,840 - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.96 1.98 1.98 2.04 1.96 1.96 33,452,000 66,899,280 ( 233,000) GLOBE TELECOM, INC. GLO 1365 1370 1380 1380 1360 1370 17,640 24,142,250 ( 5,223,350) PILIPINO TEL. CORP. PLTL 7.60 7.70 7.70 7.9 7.6 7.7 5,507,000 42,533,600 ( 3,593,300) PHIL. LONG DIS TEL CO. TEL 2605 2610 2610 2625 2605 2605 449,750 1,172,661,850 51,464,000 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .3000 .3100 .3300 .33 .29 .31 38,430,000 11,690,300 ( 5,913,300) DIVERSIFIED FIN. NETWORK DFNN 2.30 3.00 2.30 3 2.3 3 3,000 8,300 - IMPERIAL RES. IMP .0210 .0220 .0210 .021 .02 .021 17,900,000 375,700 - IONICS, INC. ION 2.55 2.60 2.55 2.6 2.55 2.6 323,000 826,200 ( 102,000) IPVG CORP. IPVG 6.70 6.80 6.50 6.8 6.4 6.8 5,754,000 37,960,400 ( 3,903,600) ISLAND INFO AND TECH INC. IS .0600 .0625 .0600 .0625 .06 .06 12,700,000 763,250 - ISM COMMUNICATIONS CORP. ISM .0600 .0650 .0625 .065 .0625 .0625 38,100,000 2,381,500 - MUSIC SEMICONDUCTORS CORP MUSX 1.40 1.42 1.40 1.4 1.4 1.4 327,000 457,800 - TRANSPACIFIC BROADBAND TBGI 2.50 2.55 2.90 2.9 2.46 2.5 7,058,000 18,412,150 ( 899,300) PHILWEB CORPORATION WEB .0525 .0550 .0575 .0575 .05 .055 402,000,000 21,196,500 ( 8,088,750) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 4.70 4.75 4.65 4.75 4.65 4.75 312,000 1,456,650 - ABOITIZ TRANS. SYS. CORP. ATS 1.56 1.58 1.56 1.56 1.56 1.56 111,000 173,160 - INT'L CONTAINER TERM'L SV ICT 28.50 29.00 29.00 29 28.5 28.5 928,000 26,456,900 ( 20,483,300) KEPPEL PHILS. MARINE, INC KPM 1.12 1.20 1.20 1.2 1.2 1.2 50,000 60,000 - LORENZO SHIPPING CORP. LSC 1.28 1.30 1.26 1.26 1.26 1.26 1,000 1,260 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 6.40 8.00 5.10 8 5.1 8 110,000 726,600 - GRAND PLAZA HOTEL CORP. GPH 11.25 - - - - - - - - LEISURE & RESORTS CORP. LR 3.25 3.30 3.40 3.45 3.2 3.3 3,964,000 13,278,200 3,282,400 MANILA JOCKEY CLUB MJC 3.50 3.70 - - - - - - - PREMIERE ENT. PROD., INC. PEP .4100 .4200 .3900 .41 .39 .41 1,990,000 799,000 - PHILIPPINE RACING CLUB PRC 3.00 4.20 - - - - - - - WATERFRONT PHILS., INC. WPI 1.12 1.14 1.10 1.2 1.1 1.14 10,010,000 11,564,960 2,246,020 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 8.20 8.90 - - - - - - - FAR EASTERN UNIVERSITY FEU - 1200 - - - - - - - IPEOPLE, INC IPO 3.70 3.75 3.70 3.7 3.7 3.7 320,000 1,184,000 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 5.10 5.90 5.40 5.4 5.4 5.4 3,000 16,200 16,200 JTH DAVIES HOLDINGS, INC. JTH 9.80 20.00 - - - - - - - MACROASIA CORPORATION MAC 2.75 2.80 2.75 2.85 2.7 2.8 2,472,000 6,910,250 688,800 PAXYS, INC. PAX 29.50 30.00 29.50 29.5 29.5 29.5 101,000 2,979,500 2,271,500 PRIME GAMING PHILS., INC. PGPI 40.00 - - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC 1.30 1.68 1.50 1.5 1.5 1.5 20,000 30,000 - PHILIPPINE SEVEN CORP. SEVN 2.10 3.50 3.50 3.5 3.5 3.5 2,000 7,000 - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 6.50 6.60 6.40 6.7 6.4 6.6 1,058,000 6,933,500 - APEX MINING CO., INC "B" APXB 6.70 6.80 6.60 6.8 6.5 6.7 754,000 5,039,700 1,002,800 ABRA MINING & INDUSTRIAL AR .0130 .0140 .0130 .014 .012 .014 1,059,400,000 13,937,900 29,000 ATLAS CONS. MIN & DEV'T AT 9.60 9.70 9.30 9.7 9.3 9.6 3,155,000 30,297,400 - BENGUET CORP. "A" BC 13.50 13.75 13.50 14 13.25 13.5 353,000 4,816,575 - BENGUET CORP. "B" BCB 35.00 40.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 2.80 2.95 2.80 2.8 2.8 2.8 17,000 47,600 - GEOGRACE RES. PHIL., INC. GEO 1.84 1.86 1.76 1.84 1.64 1.84 251,285,000 439,855,480 4,552,420 LEPANTO CONS MNG. CO. "A" LC .3300 .3400 .3300 .35 .33 .33 153,070,000 51,983,200 - LEPANTO CONS. MNG. CO "B" LCB .4000 .4100 .3800 .41 .38 .41 111,000,000 44,438,800 20,213,800 MANILA MINING CORP. "A" MA .0330 .0340 .0330 .034 .032 .033 1,619,200,000 53,581,000 - MANILA MINING CORP. "B" MAB .0360 .0370 .0380 .039 .036 .036 689,400,000 25,494,900 ( 1,386,800) OMICO CORPORATION OM .0200 .0210 .0160 .02 .016 .0212,935,600,000 239,151,200 ( 6,378,000) PHILEX MINING CORPORATION PX 4.60 4.65 4.75 4.85 4.6 4.65 19,615,000 92,360,700 ( 9,332,850) SEMIRARA MINING CORP. SCC 19.00 19.25 19.00 19.25 18.75 19 192,000 3,648,700 ( 1,140,000) UNITED PARAGON MINING CO. UPM .7800 .7900 .7600 .8 .74 .79 4,970,000 3,799,400 618,400 VULCAN IND'L VUL 1.32 1.34 1.32 1.36 1.28 1.32 23,884,000 31,543,620 312,000 **** OIL **** BASIC PETROLEUM CORP. BSC .3600 .3700 .3600 .37 .33 .37 32,950,000 11,766,200 ( 76,000) ORIENTAL PET. & MIN. "A" OPM .0140 .0150 .0150 .015 .014 .014 66,100,000 979,200 - ORIENTAL PET. & MIN. "B" OPMB .0150 .0160 .0160 .016 .015 .015 2,300,000 34,700 - THE PHILODRILL CORP. OV .0130 .0140 .0130 .014 .012 .013 1,255,800,000 16,369,300 - PNOC EXPLORATION CORP.-A PEC 2.24 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 18.50 26.50 - - - - - - - PETROENERGY RES. CORP. PERC 10.25 10.50 10.75 10.75 10.25 10.25 140,000 1,453,750 ( 10,750) P R E F E R R E D AYALA CORP. PREF. "B" ACPR 118.0 119.0 118.0 119 118 119 10,100 1,191,900 - ATS CORP. - PREFERRED ATSP 1.80 3.00 - - - - - - - PLDT (10% PREF) SERIES K TELK 10.50 - - - - - - - - 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 - - - - - - - - PLDT (10% PREF.) SERIES U TELU 11.00 - - - - - - - - PLDT (10% PREF) SERIES V TELV 11.00 16.50 - - - - - - - PLDT (10% PREF) SERIES W TELW 11.00 - - - - - - - - PLDT (10% PREF) SERIES X TELX 11.00 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 11.00 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 11.00 - - - - - - - - PLDT 10% PREF SERIES "AA" TLAA 11.00 - - - - - - - - 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 24.50 25.00 25.00 25.5 25 25 161,300 4,032,550 ( 2,907,550) FJP "A" WARRANTS FJPAW1 .1000 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .1000 - - - - - - - - FJP "B" WARRANTS FJPBW1 .0100 - - - - - - - - METRO PAC. INV.- WARRANTS MPIW 3.65 3.75 3.80 3.85 3.55 3.65 70,000 263,200 - 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 3.15 3.80 3.80 3.8 3.8 3.8 1,000 3,800 - Financial 960.38 DOWN 4.77 28,493,160 547,804,800.00 Industrial 4,518.26 DOWN 28.55 168,512,200 826,230,775.00 Holding Firms 2,032.48 DOWN 9.29 807,917,330 1,185,362,905.00 Property 1,526.97 UP 5.11 1,704,688,900 1,080,479,455.00 Service 1,577.41 DOWN 5.50 582,455,490 1,466,864,300.00 Mining & Oil 5,535.75 UP 149.57 22,740,243,000 1,227,032,825.00 All Shares Index 2,165.31 DOWN 7.47 PSEi 3,380.00 DOWN 9.37 GRAND TOTALS : 26,032,310,080 6,333,775,060.00 SPECIAL BLOCK SALES: ATLAS CONS. MIN & DEV'T 10,000,000 @ P9.1 (P 91,000,000.00) OMICO CORPORATION 4,500,000,000 @ P0.013 (P 58,500,000.00) --------------------- TOTAL (P 149,500,000.00) %MKT 2.36 ===================== NO. OF ADVANCES: 77 NO. OF DECLINES: 58 NO. OF UNCHANGED: 47 NO. OF TRADED ISSUES: 182 NO. OF TRADES: 14,799 OPEN HIGH LOW Financial 964.27 964.28 956.20 Industrial 4,556.13 4,556.13 4,507.42 Holding Firms 2,048.06 2,048.38 2,023.60 Property 1,524.19 1,544.43 1,517.80 Service 1,583.04 1,591.02 1,576.96 Mining & Oil 5,549.43 5,668.33 5,502.49 All Shares 2,175.55 2,178.06 2,163.58 PSEi 3,394.84 3,395.61 3,378.28 ODD LOTS VOLUME : 473,149 ODD LOTS VALUE : 727,027.97 MAIN BOARD CROSS VOLUME : 5,606,719,490 MAIN BOARD CROSS VALUE : 2,706,540,025.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 242,400 NON-SECTORAL VALUE : 5,491,450.00 TOTAL FOREIGN BUYING : P 3,271,983,204.25 TOTAL FOREIGN SELLING : P 3,460,628,510.05 EXCHANGE NOTICE: CENTRO ESCOLAR UNIVERSITY ("CEU") CASH DIVIDEND: ============== CASH - P0.10 PER SHARE EX-DATE - MARCH 30, 2007 RECORD DATE - APRIL 6, 2007 PAYMENT DATE - MAY 4, 2007 Companies Under Suspension by the Exchange as of February 1, 2007 SYMBOL COMPANY AGP AGP Industrial Corp. AGI Alliance Global Group, Inc. 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 WIZ SQL'Wizard, Inc. UP Universal Rightfield Property Holdings, Inc. UNI Unioil Res. & Holdings, Co. 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 ****