PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Monday 3/19/2007 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 10.00 10.25 10.50 10.5 10.25 10.25 35,500 364,750 - BANCO DE ORO UNIV. BANK BDO 56.00 56.50 57.00 57 56 56 608,000 34,210,000 ( 6,418,400) BANK OF THE PHIL. ISLANDS BPI 63.00 63.50 64.50 64.5 63 63.5 1,814,700 115,657,450 ( 16,962,300) CHINA BANKING CORP. CHIB 860.0 870.0 870.0 870 870 870 4,800 4,176,000 ( 8,700) CHINATRUST COMM. BANK CHTR 30.00 40.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 15.00 20.00 20.00 20 20 20 300 6,000 - EXPORT AND IND. BANK "A" EIB .5100 .5200 .5200 .53 .51 .51 9,340,000 4,815,800 - EQUITABLE PCI BANK, INC. EPCI 99.00 100.0 100.0 100 99 99 121,600 12,159,400 3,000,000 METROPOLITAN BANK & TRUST MBT 57.50 58.00 58.00 58.5 57.5 58 1,737,800 100,630,900 ( 19,958,800) PHIL. BANK OF COMM. "A" PBC 48.50 50.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 46.50 47.00 46.50 46.5 46.5 46.5 4,000 186,000 - PHIL. SAVINGS BANK PSB 58.50 62.50 62.00 63 62 62.5 2,000 124,700 - PHILIPPINE TRUST CO. PTC 50.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 32.50 33.00 - - - - - - - SECURITY BANK CORPORATION SECB 74.00 74.50 75.00 75 74.5 74.5 109,800 8,181,600 7,785,250 UNION BANK OF THE PHIL. UBP 56.50 58.00 - - - - - - - **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 2.50 3.10 - - - - - - - BANKARD, INC. BKD .6400 .6800 - - - - - - - CITISECONLINE.COM, INC. COL 6.40 6.50 6.20 6.6 6.2 6.5 153,000 986,200 - FIRST ABACUS FINANCIAL FAF .5400 .8000 - - - - - - - FILIPINO FUND, INC FFI 5.00 - - - - - - - - FIRST METRO INVEST. CORP FMIC 30.50 37.50 37.00 37.5 37 37.5 17,000 634,000 - MANULIFE FINANCIAL CORP. MFC 1600 1615 1600 1600 1600 1600 1,070 1,712,000 912,000 PCI LEASING & FIN., INC. PCIL 1.84 1.90 1.84 1.9 1.84 1.9 8,000 14,780 - PHIL. STOCK EXCHANGE INC. PSE 630.0 635.0 635.0 635 600 630 19,710 12,123,800 8,113,750 SUN LIFE FINANCIAL, INC. SLF 2090 2100 2090 2090 2090 2090 300 627,000 ( 188,100) IVANTAGE CORPORATION V 1.48 1.50 1.50 1.5 1.48 1.48 1,415,000 2,096,200 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 5.60 5.70 5.80 5.8 5.6 5.6 5,415,000 30,805,700 3,724,700 FIRST GEN CORPORATION FGEN 52.00 52.50 52.50 52.5 52 52 382,500 19,931,500 ( 2,267,250) FIRST PHIL HLDGS CORP FPH 69.50 70.00 70.00 70 69.5 70 564,200 39,427,800 26,833,000 MANILA ELECTRIC CO. "A" MER 67.00 67.50 69.00 69 67 67 370,700 25,060,000 - MANILA ELECTRIC CO. "B" MERB 67.00 67.50 69.00 69 67 67.5 1,505,700 101,810,650 7,684,400 MANILA WATER CO., INC. MWC 9.00 9.10 9.00 9.1 9 9.1 294,000 2,647,100 1,053,500 PETRON CORPORATION PCOR 4.25 4.30 4.30 4.3 4.25 4.25 3,817,000 16,234,950 ( 8,895,250) EAST ASIA POWER RES. CORP PWR .2700 .2800 .2500 .28 .25 .27 1,360,000 359,100 - SALCON POWER CORPORATION SPC 1.76 1.90 1.88 1.88 1.88 1.88 18,000 33,840 - TRANS-ASIA OIL AND ENERGY TA 1.38 1.40 1.38 1.4 1.38 1.38 636,000 887,900 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 3.55 3.70 3.70 3.7 3.7 3.7 1,000 3,700 - CADP GROUP CORPORATION CAC 1.20 1.80 - - - - - - - CEN AZUCAR DE TARLAC CAT 3.20 4.95 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 24.75 25.00 25.50 25.5 24.75 25 15,000 373,000 - JOLLIBEE FOODS CORP. JFC 52.00 52.50 52.50 52.5 52 52 309,900 16,117,300 ( 1,084,450) LIBERTY FLOUR MILLS, INC. LFM 21.00 25.00 - - - - - - - PANCAKE HOUSE, INC. PCKH 5.50 6.50 6.50 6.5 6.5 6.5 5,000 32,500 - SAN MIGUEL PURE FOODS "A" PF 36.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.24 1.30 1.22 1.22 1.22 1.22 2,000 2,440 - ROXAS HOLDINGS, INC. ROX 2.50 2.55 2.55 2.55 2.5 2.5 97,000 242,650 - SWIFT FOOD, INC. SFI .3800 .4200 - - - - - - - SAN MIGUEL CORP. "A" SMC 63.00 63.50 63.00 63.5 63 63.5 136,800 8,618,900 - SAN MIGUEL CORP. "B" SMCB 71.50 72.00 72.00 72 71.5 72 82,000 5,874,000 244,800 TANDUAY HOLDINGS, INC. TDY 3.20 4.40 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 11.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.22 2.24 2.28 2.3 2.22 2.22 1,483,000 3,305,200 - UNIVERSAL ROBINA CORP. URC 17.25 17.50 17.50 17.5 17.25 17.5 270,900 4,738,425 ( 3,150,000) **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** SOUTHEAST ASIAN CEMENT CMT 1.64 1.66 1.68 1.68 1.62 1.64 9,067,000 14,871,480 330,000 ENGINEERING EQUIP. INC. EEI 4.45 4.55 4.45 4.55 4.45 4.55 709,000 3,190,800 2,254,450 FORTUNE CEMENT CORP. FCC 3.25 3.70 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 8.70 8.80 8.70 8.8 8.7 8.8 2,445,000 21,503,700 1,188,000 PHIL NAT'L CONST. CORP. PNC 5.50 6.00 - - - - - - - REPUBLIC CEMENT CORP. RCM 5.70 5.90 5.70 5.7 5.7 5.7 72,000 410,400 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 4.75 4.80 4.85 4.85 4.75 4.8 408,000 1,957,400 4,800 EURO-MED LAB. PHIL., INC. EURO 2.20 2.22 - - - - - - - INTERPHIL LABS INC. "A" ILI .5400 .9000 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9000 .9800 - - - - - - - METRO ALLIANCE HOLDINGS MAH .4700 .7500 - - - - - - - METRO ALLIANCE HLDGS "B" MAHB .4800 .6900 - - - - - - - MABUHAY VINYL CORP. MVC .6500 .7500 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI - 3.50 - - - - - - - PICOP RESOURCES, INC. PCP .3300 .3400 .3400 .34 .33 .34 9,920,000 3,318,800 - PANASONIC MFG PHIL CORP PMPC 6.20 7.00 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4200 .6000 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 4.30 9.70 - - - - - - - ABACUS CON RES & HDG "A" ABA .0130 .0140 .0130 .014 .013 .013 925,200,000 12,029,800 - ABACUS CON RES & HDG B ABAB .0130 .0140 .0140 .014 .014 .014 84,700,000 1,185,800 ( 77,000) ATOK-BIG WEDGE.,INC. B ABB 3.80 - - - - - - - - AYALA CORPORATION AC 540.0 545.0 555.0 555 540 545 258,360 140,865,750 ( 98,489,500) ALSONS CONS. RES., INC. ACR .7200 .7500 .7500 .75 .75 .75 150,000 112,500 - ABOITIZ EQUITY VENTURES AEV 8.00 8.10 8.00 8.1 8 8.1 842,000 6,818,400 ( 916,300) ALLIANCE GLOBAL GROUP INC AGI 6.70 6.80 6.70 6.8 6.7 6.7 1,321,000 8,894,400 335,000 AJO.NET HOLDINGS, INC. AJO .0750 .0775 .0750 .0775 .0725 .075 109,100,000 8,186,000 ( 105,000) A. SORIANO CORPORATION ANS 3.25 3.30 3.20 3.3 3.2 3.3 165,000 534,150 - APC GROUP, INC. APC .3700 .3800 .3700 .38 .37 .37 10,230,000 3,790,700 - ALCORN GOLD RES. CORP. APM .0110 .0120 .0120 .012 .012 .012 17,000,000 204,000 ( 72,000) ANGLO PHIL HOLDINGS CORP. APO 1.62 1.64 1.64 1.68 1.62 1.62 24,516,000 40,305,800 327,220 ARIES PRIME RES., INC. APR .7000 - - - - - - - - ATN HOLDINGS, INC. ATN 1.50 1.60 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.50 2.00 - - - - - - - PAL HOLDINGS, INC. B 3.30 3.90 3.35 3.35 3.3 3.3 30,000 100,000 - BALABAC RESOURCES & HLDGS BAL 4.30 4.65 4.30 4.65 4.3 4.65 4,000 17,550 - BACNOTAN CONS INDUS INC. BCI 9.80 10.50 - - - - - - - BHI HOLDINGS, INC. BH - 250.0 - - - - - - - BENPRES HOLDINGS CORP. BPC 3.25 3.30 3.35 3.35 3.2 3.3 11,713,000 38,588,050 19,258,800 DMCI HOLDINGS, INC. DMC 6.80 6.90 6.80 6.9 6.8 6.8 460,000 3,164,500 ( 1,509,000) FIL-ESTATE CORPORATION FC .6500 1.10 - - - - - - - FILINVEST DEV. CORP. FDC 4.90 5.00 5.00 5 5 5 50,000 250,000 - F&J PRINCE HOLDINGS CORP. FJP .9800 - - - - - - - - F&J PRINCE HLDGS. "B" FJPB .9600 - - - - - - - - FORUM PACIFIC, INC. FPI .2900 .3300 .3000 .3 .29 .29 110,000 32,600 - HOUSE OF INVESTMENTS INC. HI 2.20 2.50 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 12.50 12.75 12.75 12.75 12.5 12.5 1,710,900 21,486,525 12,371,250 JOLLIVILLE HOLDINGS CORP. JOH 1.00 1.70 1.02 1.02 1.02 1.02 2,000 2,040 - KEPPEL HOLDINGS KPH 1.50 1.80 1.98 1.98 1.5 1.5 10,000 17,400 - KEPPEL HOLDINGS "B" KPHB 1.32 2.20 - - - - - - - MEDCO HOLDINGS MED .3200 .3300 .3300 .33 .32 .32 150,000 48,100 - MABUHAY HOLDINGS CORP. MHC .5300 .5800 .6000 .6 .6 .6 10,000 6,000 - MAGNUM HOLDINGS, INC MHI 8.80 8.90 8.30 8.8 8.1 8.8 1,717,000 14,546,300 164,000 MULTITECH INV. CORP. MIC 1.92 1.94 1.74 1.94 1.72 1.92 2,478,000 4,572,860 - PACIFICA PA .0150 - - - - - - - - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .2600 .2700 .2800 .28 .26 .27 5,750,000 1,548,500 - PRIME MEDIA HOLDINGS, INC PRIM .9300 1.04 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.50 - - - - - - - - SOLID GROUP, INC. SGI .7000 .7100 .7000 .7 .7 .7 1,420,000 994,000 - SINOPHIL CORPORATION SINO .2000 .2050 .2100 .215 .205 .205 8,230,000 1,707,450 - SM INVESTMENTS CORP. SM 347.5 350.0 345.0 350 345 350 42,130 14,740,050 562,000 SOUTH CHINA RESOURCES INC SOC 1.06 1.12 1.14 1.14 1.14 1.14 1,000 1,140 - SEAFRONT RESOURCES CORP. SPM 1.50 1.66 1.50 1.5 1.5 1.5 40,000 60,000 - VIVANT CORPORATION VVT 1.02 - 1.02 1.02 1.02 1.02 10,000 10,200 - WELLEX INDUSTRIES, INC. WIN .1500 .2100 .1750 .175 .175 .175 150,000 26,250 - ZEUS HOLDINGS, INC. ZHI .2500 .4100 - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 15.25 15.50 16.00 16 15.5 15.5 156,716,700 2,467,918,600 1,210,920,100 ARANETA PROPERTIES, INC. ARA .3800 .4800 - - - - - - - BELLE CORPORATION BEL 1.38 1.40 1.42 1.42 1.38 1.4 14,563,000 20,409,520 ( 6,400) A BROWN COMPANY, INC. BRN 1.22 1.26 1.22 1.22 1.22 1.22 81,000 98,820 - CITYLAND DEVELOPMENT CORP CDC 1.82 2.40 - - - - - - - CROWN EQUITIES, INC. CEI .4700 .4800 .5000 .5 .47 .48 1,910,000 915,000 70,500 CEBU HOLDINGS, INC. CHI 3.70 3.75 3.70 3.75 3.7 3.7 262,000 970,400 469,150 C & P HOMES, INC. CMP 2.36 2.46 2.42 2.5 2.38 2.46 407,000 981,400 ( 123,000) CEBU PROP. VENT. "A" CPV 1.68 1.72 1.72 1.72 1.72 1.72 50,000 86,000 - CEBU PROP. VENT "B" CPVB 1.60 1.80 1.72 1.72 1.72 1.72 200,000 344,000 - CYBER BAY CORPORATION CYBR .2800 .2900 .2800 .28 .28 .28 20,000 5,600 - EIB REALTY DEVELOPERS INC EIBR .2100 .2200 - - - - - - - EMPIRE EAST LAND INC. ELI .7400 .7500 .7500 .75 .74 .74 3,810,000 2,823,200 ( 851,000) EDSA PROP. HOLDINGS, INC. EPHI 1.76 1.80 - - - - - - - EVER-GOTESCO RESOURCES EVER .0800 .0850 .0800 .0825 .08 .0825 38,800,000 3,172,750 - FILINVEST LAND, INC. FLI 1.60 1.62 1.64 1.64 1.6 1.6 53,510,000 85,999,500 13,129,060 GOTESCO LAND, INC. GO .2500 .2700 .2300 .29 .23 .27 710,000 185,700 - GOTESCO LAND, INC."B" GOB .2600 .2900 .2600 .26 .26 .26 410,000 106,600 - HIGHLANDS PRIME, INC. HP 2.30 2.75 - - - - - - - INTERPORT RES. IRC .0100 .0110 .0100 .01 .01 .01 20,000,000 200,000 - INTERPORT RES. "B" IRCB .0100 .0110 .0110 .011 .011 .011 5,000,000 55,000 - KEPPEL PHILS. PROP., INC. KEP - 1.78 - - - - - - - KUOK PHIL. PROPERTIES KPP .4500 .4600 .4600 .46 .45 .45 1,250,000 572,000 - CITY & LAND DEVELOPERS LAND 3.00 3.50 3.00 3 3 3 14,000 42,000 - FIL-ESTATE LAND, INC. LND .8000 .8100 .8000 .8 .8 .8 1,010,000 808,000 - MARSTEEL CONS. INC. "A" MC .0180 .0270 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0200 .0250 - - - - - - - MEGAWORLD CORPORATION MEG 2.90 2.95 3.05 3.05 2.9 2.95 35,702,000 105,547,050 ( 12,948,450) METRO PACIFIC INV. CORP. MPI 4.50 4.60 4.50 4.55 4.5 4.5 30,000 135,400 - MRC ALLIED IND., INC. MRC .8500 .8600 .8800 .88 .82 .86 8,040,000 6,908,500 ( 135,600) PHILIPPINE ESTATES CORP. PHES .1800 .2200 .2200 .22 .22 .22 20,000 4,400 - POLAR PROPERTY HOLDINGS PO 2.55 2.80 2.55 2.65 2.55 2.55 254,000 650,700 - ROBINSONS LAND CORP. RLC 18.25 18.50 18.50 18.5 18.25 18.5 1,981,100 36,167,650 ( 3,586,125) PHIL REALTY AND HOLDINGS RLT .5900 .6000 .6000 .6 .59 .59 4,370,000 2,594,800 - SM DEVELOPMENT CORP. SMDC 3.75 3.85 3.85 3.85 3.85 3.85 10,000 38,500 - SM PRIME HOLDINGS, INC. SMPH 10.75 11.00 11.00 11 10.75 10.75 3,456,000 37,783,250 ( 9,599,750) SUNTRUST HOME DEV., INC. SUN .6600 .7000 .6900 .69 .69 .69 150,000 103,500 - UNIWIDE HOLDINGS, INC. UW .2050 .2150 .2200 .225 .205 .215 71,810,000 15,313,600 ( 22,000) ZIPPORAH RLTY HLDGS INC ZIP .4100 .6600 - - - - - - - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 24.75 25.00 24.75 25 24.5 25 120,800 3,003,500 - MANILA BULLETIN PUB. CORP MB 1.02 1.08 - - - - - - - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.68 1.70 1.70 1.7 1.7 1.7 2,600,000 4,420,000 ( 765,000) GLOBE TELECOM, INC. GLO 1335 1345 1350 1350 1345 1345 6,690 9,020,550 - PILIPINO TEL. CORP. PLTL 6.60 6.70 6.60 6.7 6.6 6.7 113,000 750,700 224,400 PHIL. LONG DIS TEL CO. TEL 2285 2290 2275 2295 2275 2285 162,660 371,801,850 29,408,000 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2500 .2600 .2450 .25 .245 .25 2,830,000 700,550 - DIVERSIFIED FIN. NETWORK DFNN 3.80 3.95 3.80 3.8 3.8 3.8 20,000 76,000 - IMPERIAL RES. IMP .0200 .0210 .0200 .02 .02 .02 2,000,000 40,000 - IONICS, INC. ION 2.32 2.36 2.32 2.32 2.32 2.32 4,000 9,280 - IPVG CORP. IPVG 5.70 5.80 5.90 5.9 5.8 5.8 340,000 1,976,000 - ISLAND INFO AND TECH INC. IS .0550 .0575 .0550 .055 .055 .055 200,000 11,000 - ISM COMMUNICATIONS CORP. ISM .0600 .0625 .0600 .0625 .06 .0625 3,100,000 186,250 - MUSIC SEMICONDUCTORS CORP MUSX 1.60 1.68 - - - - - - - TRANSPACIFIC BROADBAND TBGI 2.06 2.12 2.14 2.14 2.12 2.12 40,000 85,200 - PHILWEB CORPORATION WEB .0440 .0450 .0460 .046 .044 .045 34,500,000 1,552,100 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 4.15 4.25 4.20 4.2 4.15 4.15 100,000 416,500 321,050 ABOITIZ TRANS. SYS. CORP. ATS 1.36 1.40 - - - - - - - INT'L CONTAINER TERM'L SV ICT 29.00 29.50 29.00 29 29 29 516,000 14,964,000 14,616,000 KEPPEL PHILS. MARINE, INC KPM 1.16 1.18 1.12 1.22 1.12 1.16 1,583,000 1,844,200 1,519,400 LORENZO SHIPPING CORP. LSC 1.16 1.24 1.16 1.16 1.16 1.16 2,000 2,320 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 6.60 10.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 3.65 3.70 3.60 3.85 3.5 3.7 5,855,000 21,487,600 ( 1,180,700) MANILA JOCKEY CLUB MJC 3.00 3.60 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3500 .3600 .3700 .37 .36 .36 400,000 145,000 - PHILIPPINE RACING CLUB PRC 3.00 4.05 4.15 4.15 4.15 4.15 131,000 543,650 - WATERFRONT PHILS., INC. WPI .9300 .9500 .9400 .96 .94 .96 480,000 456,500 - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 6.50 8.00 - - - - - - - FAR EASTERN UNIVERSITY FEU 700.0 900.0 - - - - - - - IPEOPLE, INC IPO 3.15 3.30 - - - - - - - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 5.00 7.50 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH - 23.00 - - - - - - - MACROASIA CORPORATION MAC 2.50 2.60 2.65 2.65 2.55 2.55 301,000 768,550 - PAXYS, INC. PAX 26.00 26.50 25.50 26 25 26 1,346,900 34,669,400 3,820,100 PRIME GAMING PHILS., INC. PGPI 40.00 - - - - - - - - PHILCOMSAT HOLDINGS CORP. PHC 1.44 1.70 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 2.20 - - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 4.95 5.00 4.95 5 4.95 4.95 215,000 1,066,900 - APEX MINING CO., INC "B" APXB 5.00 5.10 4.95 5.1 4.95 5.1 26,000 128,850 - ABRA MINING & INDUSTRIAL AR .0110 .0120 .0120 .012 .011 .012 23,200,000 277,400 - ATLAS CONS. MIN & DEV'T AT 9.90 10.00 10.00 10.5 9.9 10 6,989,000 70,375,650 ( 5,125,000) BENGUET CORP. "A" BC 11.00 11.50 11.00 11 11 11 7,000 77,000 - BENGUET CORP. "B" BCB 27.00 35.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 2.44 2.55 2.42 2.42 2.42 2.42 7,000 16,940 - GEOGRACE RES. PHIL., INC. GEO 1.54 1.56 1.44 1.54 1.44 1.54 89,705,000 133,403,600 ( 1,161,800) LEPANTO CONS MNG. CO. "A" LC .2700 .2800 .2800 .28 .27 .27 1,710,000 461,800 - LEPANTO CONS. MNG. CO "B" LCB .3100 .3200 .3200 .32 .32 .32 2,700,000 864,000 - MANILA MINING CORP. "A" MA .0270 .0280 .0270 .028 .027 .028 126,000,000 3,403,000 - MANILA MINING CORP. "B" MAB .0320 .0330 .0330 .033 .032 .033 144,000,000 4,748,000 - OMICO CORPORATION OM .0180 .0190 .0190 .019 .018 .018 696,200,000 12,690,600 190,000 PHILEX MINING CORPORATION PX 4.25 4.30 4.30 4.3 4.25 4.3 6,573,000 28,175,600 8,140,000 SEMIRARA MINING CORP. SCC 20.50 20.75 20.00 21.25 20 20.75 310,800 6,442,325 3,205,375 UNITED PARAGON MINING CO. UPM .7300 .7500 .7500 .78 .74 .74 3,330,000 2,527,200 - VULCAN IND'L VUL 1.22 1.26 1.26 1.3 1.22 1.24 6,270,000 7,908,260 - **** OIL **** BASIC PETROLEUM CORP. BSC .4600 .4700 .5000 .5 .45 .47 26,270,000 12,416,700 ( 221,600) ORIENTAL PET. & MIN. "A" OPM .0120 .0130 .0130 .013 .013 .013 75,200,000 977,600 - ORIENTAL PET. & MIN. "B" OPMB .0130 .0140 .0140 .014 .014 .014 56,500,000 791,000 - THE PHILODRILL CORP. OV .0120 .0130 .0120 .012 .012 .012 178,000,000 2,136,000 - PNOC EXPLORATION CORP.-A PEC 2.24 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 11.25 19.50 - - - - - - - PETROENERGY RES. CORP. PERC 9.20 9.30 9.20 9.2 9.2 9.2 160,000 1,472,000 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 120.0 122.0 120.0 120 120 120 120 14,400 - ATS CORP. - PREFERRED ATSP 1.80 4.50 - - - - - - - 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 - - - - - - - - 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 25.00 25.50 25.00 25.5 25 25.5 260,000 6,576,750 - FJP "A" WARRANTS FJPAW1 .1000 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .1000 - - - - - - - - METRO PAC. INV.- WARRANTS MPIW 3.20 3.30 3.10 3.3 3.1 3.2 32,000 102,400 - 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 - 4.00 - - - - - - - Financial 887.01 DOWN 5.89 15,392,580 298,706,580.00 Industrial 4,155.62 DOWN 2.06 39,386,700 321,759,235.00 Holding Firms 1,811.96 DOWN 15.84 1,207,570,390 324,846,815.00 Property 1,352.22 DOWN 24.68 424,546,800 2,790,941,440.00 Service 1,415.98 UP 0.74 62,752,050 490,230,700.00 Mining & Oil 4,965.98 UP 5.97 1,443,372,800 290,360,425.00 All Shares Index 1,970.31 DOWN 10.14 PSEi 3,041.38 DOWN 20.87 GRAND TOTALS : 3,193,021,320 4,516,845,195.00 SPECIAL BLOCK SALES: LEISURE & RESORTS CORP. 6,000,000 @ P3.55 (P 21,300,000.00) --------------------- TOTAL (P 21,300,000.00) %MKT 0.47 ===================== NO. OF ADVANCES: 44 NO. OF DECLINES: 53 NO. OF UNCHANGED: 57 NO. OF TRADED ISSUES: 154 NO. OF TRADES: 6,197 OPEN HIGH LOW Financial 892.90 892.90 885.52 Industrial 4,160.60 4,160.60 4,138.80 Holding Firms 1,832.78 1,832.85 1,800.19 Property 1,378.07 1,378.07 1,349.75 Service 1,415.24 1,419.82 1,410.30 Mining & Oil 4,989.16 5,017.02 4,944.44 All Shares 1,983.29 1,983.29 1,968.78 PSEi 3,065.03 3,065.03 3,035.66 ODD LOTS VOLUME : 412,116 ODD LOTS VALUE : 436,855.27 MAIN BOARD CROSS VOLUME : 386,110,310 MAIN BOARD CROSS VALUE : 3,204,991,875.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 292,120 NON-SECTORAL VALUE : 6,693,550.00 TOTAL FOREIGN BUYING : P 2,293,056,659.00 TOTAL FOREIGN SELLING : P 1,106,719,023.50 EXCHANGE NOTICE: AYALA CORPORATION ("AC") CASH DIVIDEND: (PREFERRED CLASS "B" SHARES) ============== CASH - 9.4578% DIVIDEND RATE PER ANNUM EX-DATE - MARCH 29, 2007 RECORD DATE - APRIL 3, 2007 PAYMENT DATE - APRIL 23, 2007 Companies Under Suspension by the Exchange as of March 9, 2007 SYMBOL COMPANY AGP AGP Industrial Corp. BF Banco Filipino Savings and Mortgage Bank 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 ****