PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Monday 4/30/2007 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 12.75 13.00 13.00 13 12.75 13 17,500 225,050 - BANCO DE ORO UNIV. BANK BDO 59.00 59.50 59.50 59.5 59 59.5 277,700 16,452,150 2,543,500 BANK OF THE PHIL. ISLANDS BPI 64.00 64.50 65.50 65.5 64.5 64.5 1,159,000 75,211,400 5,952,250 CHINA BANKING CORP. CHIB 855.0 875.0 855.0 855 855 855 1,100 940,500 ( 513,000) CHINATRUST COMM. BANK CHTR - 39.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 12.00 19.50 19.50 19.5 19.5 19.5 300 5,850 - EXPORT AND IND. BANK "A" EIB .5400 .5500 .5400 .55 .54 .54 2,960,000 1,599,500 - EQUITABLE PCI BANK, INC. EPCI 103.0 105.0 106.0 106 104 105 37,010 3,885,570 - METROPOLITAN BANK & TRUST MBT 62.00 62.50 63.50 63.5 62.5 62.5 2,685,700 168,598,100 ( 3,587,950) PHIL. BANK OF COMM. "A" PBC 36.00 55.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 45.50 46.00 45.50 45.5 45.5 45.5 17,000 773,500 - PHIL. SAVINGS BANK PSB - 63.00 63.00 63 63 63 6,200 390,600 315,000 PHILIPPINE TRUST CO. PTC 30.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 27.50 28.00 28.00 28 27.5 28 4,373,800 120,533,950 10,424,550 SECURITY BANK CORPORATION SECB 77.50 78.00 77.50 78 77.5 78 182,300 14,175,000 1,216,250 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 2.75 3.20 - - - - - - - BANKARD, INC. BKD .6600 .7500 - - - - - - - CITISECONLINE.COM, INC. COL 7.00 7.10 7.40 7.4 7.1 7.1 130,000 946,800 - FIRST ABACUS FINANCIAL FAF .7500 .8800 .7500 .75 .75 .75 100,000 75,000 - FILIPINO FUND, INC FFI 5.70 6.00 - - - - - - - FIRST METRO INVEST. CORP FMIC 37.00 - - - - - - - - MANULIFE FINANCIAL CORP. MFC 1670 1700 - - - - - - - NAT'L REINSURANCE CORP. NRCP 4.25 4.30 4.50 4.55 4.2 4.3 53,291,000 232,681,150 ( 5,147,750) PCI LEASING & FIN., INC. PCIL 2.04 2.08 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 530.0 540.0 540.0 540 535 535 3,000 1,609,500 429,250 SUN LIFE FINANCIAL, INC. SLF 2190 2220 2190 2190 2190 2190 480 1,051,200 - IVANTAGE CORPORATION V 1.70 1.72 1.66 1.74 1.66 1.72 5,124,000 8,805,040 - 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 10,066,000 56,465,200 ( 2,303,900) FIRST GEN CORPORATION FGEN 56.50 57.00 57.50 57.5 56.5 57 490,400 27,949,600 18,733,900 FIRST PHIL HLDGS CORP FPH 76.00 76.50 76.00 77 76 76.5 1,038,600 79,775,100 ( 29,822,000) MANILA ELECTRIC CO. "A" MER 71.50 72.00 70.00 72.5 70 72 660,300 47,165,650 - MANILA ELECTRIC CO. "B" MERB 72.00 72.50 71.00 73 70.5 72.5 4,327,900 311,425,900 ( 41,001,400) MANILA WATER CO., INC. MWC 12.00 12.25 12.00 12.25 12 12 8,639,600 103,893,975 80,735,800 PETRON CORPORATION PCOR 5.40 5.50 5.40 5.5 5.4 5.4 14,604,000 79,427,300 27,952,500 EAST ASIA POWER RES. CORP PWR .3000 .3100 .3200 .32 .31 .31 280,000 89,500 - SALCON POWER CORPORATION SPC 1.82 1.90 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.40 1.42 1.40 1.4 1.4 1.4 350,000 490,000 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 4.55 4.60 4.50 4.6 4.5 4.6 215,000 979,300 402,600 CADP GROUP CORPORATION CAC 1.84 2.75 - - - - - - - CEN AZUCAR DE TARLAC CAT 3.25 5.40 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 25.50 26.50 26.50 26.5 26.5 26.5 14,000 371,000 - JOLLIBEE FOODS CORP. JFC 49.50 50.00 52.00 52 49.5 49.5 556,300 28,241,000 ( 14,439,000) LIBERTY FLOUR MILLS, INC. LFM 22.00 - - - - - - - - PANCAKE HOUSE, INC. PCKH 5.50 6.80 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 37.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.40 1.46 1.40 1.4 1.4 1.4 169,000 236,600 - ROXAS HOLDINGS, INC. ROX 2.36 2.42 2.38 2.38 2.36 2.36 20,000 47,400 - SWIFT FOOD, INC. SFI .3800 .4000 - - - - - - - SAN MIGUEL CORP. "A" SMC 64.00 64.50 64.50 64.5 64 64.5 103,400 6,635,750 - SAN MIGUEL CORP. "B" SMCB 72.50 73.00 73.00 73 72.5 73 280,800 20,386,550 ( 1,011,400) TANDUAY HOLDINGS, INC. TDY 3.50 4.00 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.12 2.14 2.14 2.2 2.1 2.14 460,000 975,900 - UNIVERSAL ROBINA CORP. URC 15.75 16.00 16.00 16 15.75 16 3,686,900 58,989,900 ( 15,817,100) **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.30 - - - - - - - - CONCRETE AGGREGATES "B" CAB 7.30 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.76 1.78 1.80 1.8 1.76 1.76 2,104,000 3,738,200 - ENGINEERING EQUIP. INC. EEI 4.60 4.65 4.70 4.7 4.6 4.6 270,000 1,256,500 - FORTUNE CEMENT CORP. FCC 4.15 4.60 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 8.80 8.90 8.90 8.9 8.9 8.9 220,000 1,958,000 890,000 PHIL NAT'L CONST. CORP. PNC 5.60 5.90 - - - - - - - REPUBLIC CEMENT CORP. RCM 5.50 5.80 - - - - - - - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.30 5.40 5.50 5.5 5.3 5.4 1,342,000 7,272,800 3,228,000 EURO-MED LAB. PHIL., INC. EURO 2.40 2.50 - - - - - - - INTERPHIL LABS INC. "A" ILI .5500 .9000 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9500 1.00 - - - - - - - METRO ALLIANCE HOLDINGS MAH .5400 .8400 .8400 .84 .84 .84 40,000 33,600 - METRO ALLIANCE HLDGS "B" MAHB .5500 .7500 .7000 .7 .7 .7 20,000 14,000 - MABUHAY VINYL CORP. MVC .6300 .7600 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 2.80 4.00 - - - - - - - PICOP RESOURCES, INC. PCP .2800 .2900 .3000 .3 .28 .28 3,850,000 1,095,500 - PANASONIC MFG PHIL CORP PMPC 6.50 - - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .3300 .6100 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 4.00 9.60 - - - - - - - ABACUS CON RES & HDG "A" ABA .0120 .0130 .0120 .012 .012 .012 136,000,000 1,632,000 - ABACUS CON RES & HDG B ABAB .0120 .0130 .0130 .013 .013 .013 1,700,000 22,100 - ATOK-BIG WEDGE.,INC. B ABB 4.20 - - - - - - - - AYALA CORPORATION AC 600.0 605.0 615.0 615 595 600 167,180 101,992,700 ( 16,769,550) ALSONS CONS. RES., INC. ACR .7800 .7900 .7800 .78 .78 .78 100,000 78,000 - ABOITIZ EQUITY VENTURES AEV 9.00 9.10 9.10 9.1 9 9.1 2,217,000 20,132,400 6,987,000 ALLIANCE GLOBAL GROUP INC AGI 6.10 6.20 6.20 6.3 6.2 6.2 768,000 4,764,600 - AJO.NET HOLDINGS, INC. AJO .0700 .0725 .0725 .075 .07 .07 5,600,000 402,750 - A. SORIANO CORPORATION ANS 3.70 3.75 3.75 3.75 3.75 3.75 584,000 2,190,000 - APC GROUP, INC. APC .5500 .5600 .5800 .58 .56 .56 13,140,000 7,439,700 ( 644,600) ALCORN GOLD RES. CORP. APM .0120 .0130 - - - - - - - ANGLO PHIL HOLDINGS CORP. APO 2.06 2.08 2.08 2.12 2.04 2.08 9,103,000 18,890,080 - ARIES PRIME RES., INC. APR .7500 - - - - - - - - ATN HOLDINGS, INC. ATN 1.82 1.92 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.90 2.30 - - - - - - - PAL HOLDINGS, INC. B 3.85 3.90 3.90 3.9 3.9 3.9 25,000 97,500 - BALABAC RESOURCES & HLDGS BAL 4.70 4.75 4.80 4.8 4.7 4.7 298,000 1,412,300 - BACNOTAN CONS INDUS INC. BCI 13.25 13.75 13.50 13.5 13.5 13.5 140,000 1,890,000 1,636,200 BENPRES HOLDINGS CORP. BPC 3.65 3.70 3.75 3.75 3.65 3.7 17,665,000 65,339,700 30,791,250 DMCI HOLDINGS, INC. DMC 7.10 7.20 7.20 7.2 7.1 7.1 481,000 3,453,200 ( 1,490,400) FILINVEST DEV. CORP. FDC 5.20 5.30 5.30 5.3 5.3 5.3 1,659,000 8,792,700 ( 1,600,600) F&J PRINCE HOLDINGS CORP. FJP 1.08 1.10 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .9500 - - - - - - - - FORUM PACIFIC, INC. FPI .2700 .3200 - - - - - - - HOUSE OF INVESTMENTS INC. HI 2.80 2.90 2.90 2.9 2.9 2.9 158,000 458,200 - J.G. SUMMIT HOLDINGS, INC JGS 12.25 12.50 12.50 12.5 12.25 12.25 265,200 3,312,250 ( 1,488,750) JOLLIVILLE HOLDINGS CORP. JOH 2.00 2.24 1.70 2 1.7 2 170,000 328,000 - KEPPEL HOLDINGS KPH 2.30 2.60 2.50 2.5 2.5 2.5 20,000 50,000 - KEPPEL HOLDINGS "B" KPHB 2.44 2.55 2.42 2.5 2.42 2.5 130,000 320,800 - MEDCO HOLDINGS MED .3300 .3900 - - - - - - - MABUHAY HOLDINGS CORP. MHC .4500 .6000 .5200 .52 .52 .52 1,000,000 520,000 - MAGNUM HOLDINGS, INC MHI 10.50 10.75 11.75 11.75 10.5 10.75 1,273,900 13,835,600 ( 113,300) MULTITECH INV. CORP. MIC 3.15 3.20 3.40 3.4 3.2 3.2 3,842,000 12,448,200 - PRIME ORION PHILS., INC. POPI .4300 .4400 .4400 .44 .43 .43 4,230,000 1,836,900 - PRIME MEDIA HOLDINGS, INC PRIM .9500 1.04 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.50 - 1.50 1.5 1.5 1.5 71,000 106,500 - SOLID GROUP, INC. SGI .7200 .7800 .7400 .74 .73 .73 120,000 87,800 - SINOPHIL CORPORATION SINO .3800 .3900 .4000 .4 .38 .38 19,100,000 7,447,200 - SM INVESTMENTS CORP. SM 355.0 357.5 357.5 357.5 355 357.5 110,500 39,414,450 6,549,400 SOUTH CHINA RESOURCES INC SOC 1.18 1.20 1.18 1.18 1.18 1.18 610,000 719,800 - SEAFRONT RESOURCES CORP. SPM 1.60 1.66 - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .2900 .3000 .2900 .29 .29 .29 350,000 101,500 - VIVANT CORPORATION VVT 1.04 - - - - - - - - WELLEX INDUSTRIES, INC. WIN .1550 .1650 .1600 .16 .16 .16 1,600,000 256,000 - ZEUS HOLDINGS, INC. ZHI .3600 .4000 .3500 .4 .35 .4 420,000 153,800 - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 17.25 17.50 18.25 18.25 17.5 17.5 8,253,800 146,678,900 ( 2,188,050) ARANETA PROPERTIES, INC. ARA .4500 .4600 .4500 .45 .44 .45 450,000 201,000 - BELLE CORPORATION BEL 1.30 1.32 1.34 1.34 1.3 1.32 1,726,000 2,279,020 264,000 A BROWN COMPANY, INC. BRN 1.40 1.42 1.44 1.44 1.44 1.44 85,000 122,400 - CITYLAND DEVELOPMENT CORP CDC 2.00 2.50 - - - - - - - CROWN EQUITIES, INC. CEI .4600 .4700 .4700 .47 .47 .47 40,000 18,800 - CEBU HOLDINGS, INC. CHI 4.40 4.50 4.40 4.4 4.3 4.4 325,000 1,422,000 ( 479,600) C & P HOMES, INC. CMP 2.32 2.38 2.42 2.6 2.34 2.34 915,000 2,167,240 ( 716,280) CEBU PROP. VENT. "A" CPV 1.68 1.70 - - - - - - - CEBU PROP. VENT "B" CPVB 1.70 2.00 - - - - - - - CYBER BAY CORPORATION CYBR .4700 .4800 .4900 .49 .47 .47 3,730,000 1,776,900 ( 288,500) EIB REALTY DEVELOPERS INC EIBR .2400 .2800 - - - - - - - EMPIRE EAST LAND INC. ELI .7600 .7700 .7900 .79 .76 .76 23,170,000 17,811,300 ( 7,959,500) EDSA PROP. HOLDINGS, INC. EPHI 1.94 2.50 1.94 1.94 1.94 1.94 500,000 970,000 - EVER-GOTESCO RESOURCES EVER .1400 .1450 .1450 .145 .14 .14 5,400,000 757,000 - FILINVEST LAND, INC. FLI 1.76 1.78 1.82 1.82 1.76 1.78 21,390,000 38,243,340 13,754,500 GOTESCO LAND, INC. GO .2300 .2500 .2500 .25 .25 .25 300,000 75,000 - GOTESCO LAND, INC."B" GOB .2400 .2800 - - - - - - - HIGHLANDS PRIME, INC. HP 2.50 2.85 - - - - - - - INTERPORT RES. IRC .0110 .0120 .0110 .011 .011 .011 26,400,000 290,400 - INTERPORT RES. "B" IRCB .0110 .0120 .0120 .012 .012 .012 10,000,000 120,000 - KEPPEL PHILS. PROP., INC. KEP 1.64 1.80 - - - - - - - KUOK PHIL. PROPERTIES KPP .4800 .5000 .5000 .5 .48 .48 2,570,000 1,252,100 - CITY & LAND DEVELOPERS LAND 3.20 5.00 - - - - - - - FIL-ESTATE LAND, INC. LND .7300 .7400 .7600 .76 .74 .74 1,650,000 1,233,800 - MARSTEEL CONS. INC. "A" MC - .0290 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0210 .0280 - - - - - - - MEGAWORLD CORPORATION MEG 3.20 3.25 3.45 3.45 3.25 3.25 33,886,000 111,074,700 ( 69,751,500) METRO PACIFIC INV. CORP. MPI 4.50 4.55 4.50 4.6 4.5 4.55 318,000 1,441,500 - MRC ALLIED IND., INC. MRC .6800 .6900 .7000 .7 .69 .69 850,000 588,000 - PHILIPPINE ESTATES CORP. PHES .1800 .2000 - - - - - - - POLAR PROPERTY HOLDINGS PO 2.30 3.00 - - - - - - - ROBINSONS LAND CORP. RLC 18.00 18.25 18.50 18.5 18 18.25 4,613,000 84,459,400 ( 7,201,450) PHIL REALTY AND HOLDINGS RLT .5900 .6000 .6000 .6 .6 .6 2,400,000 1,440,000 - SM DEVELOPMENT CORP. SMDC 5.40 5.50 4.90 5.6 4.9 5.4 6,219,000 33,201,200 300 SM PRIME HOLDINGS, INC. SMPH 11.25 11.50 11.75 11.75 11.25 11.5 5,781,600 66,490,750 16,094,250 SUNTRUST HOME DEV., INC. SUN .6200 .6400 .6600 .66 .64 .64 1,020,000 662,100 - UNIWIDE HOLDINGS, INC. UW .1950 .2000 .2000 .205 .2 .2 1,290,000 258,050 - ZIPPORAH RLTY HLDGS INC ZIP 1.22 1.50 - - - - - - - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 27.50 28.00 27.50 28 27.5 28 204,300 5,654,200 - MANILA BULLETIN PUB. CORP MB 1.04 1.06 1.04 1.06 1.04 1.06 5,000 5,240 - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.68 1.70 1.72 1.72 1.66 1.68 5,119,000 8,650,580 - GLOBE TELECOM, INC. GLO 1230 1235 1235 1235 1230 1230 31,060 38,309,100 990,350 PILIPINO TEL. CORP. PLTL 6.60 6.70 6.60 6.7 6.6 6.7 2,437,000 16,194,700 2,065,800 PHIL. LONG DIS TEL CO. TEL 2535 2540 2550 2555 2535 2540 227,160 577,816,000 65,982,900 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2500 .2600 .2500 .26 .25 .26 2,200,000 562,000 - DIVERSIFIED FIN. NETWORK DFNN 6.00 6.10 6.20 6.8 6 6.1 1,343,000 8,080,200 - IMPERIAL RES. IMP .0250 .0270 .0250 .025 .025 .025 1,000,000 25,000 - IONICS, INC. ION - 2.46 2.40 2.4 2.4 2.4 20,000 48,000 - IPVG CORP. IPVG 6.50 6.60 6.50 6.5 6.4 6.5 375,000 2,434,500 - ISLAND INFO AND TECH INC. IS .0575 .0625 .0600 .06 .06 .06 4,100,000 246,000 - ISM COMMUNICATIONS CORP. ISM .0625 .0650 .0625 .065 .0625 .065 7,300,000 456,500 - MUSIC SEMICONDUCTORS CORP MUSX 1.50 1.60 - - - - - - - TRANSPACIFIC BROADBAND TBGI 2.16 2.30 2.30 2.3 2.3 2.3 50,000 115,000 - PHILWEB CORPORATION WEB .0460 .0470 .0460 .047 .046 .047 43,700,000 2,015,700 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 5.40 5.50 5.20 5.5 5.2 5.4 612,000 3,271,600 1,949,300 ABOITIZ TRANS. SYS. CORP. ATS 1.50 1.52 - - - - - - - INT'L CONTAINER TERM'L SV ICT 27.50 28.00 28.50 28.5 28 28 1,348,300 37,753,000 ( 17,153,050) KEPPEL PHILS. MARINE, INC KPM 1.62 1.66 1.36 1.7 1.36 1.7 1,046,000 1,617,940 546,400 LORENZO SHIPPING CORP. LSC 1.18 1.20 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 11.50 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 38.00 - - - - - - - LEISURE & RESORTS CORP. LR 3.75 3.80 3.85 3.85 3.8 3.8 1,945,000 7,405,350 - MANILA JOCKEY CLUB MJC 3.60 3.80 - - - - - - - PREMIERE ENT. PROD., INC. PEP .3600 .3800 .3700 .38 .37 .38 2,000,000 745,000 - PHILIPPINE RACING CLUB PRC 3.00 4.20 - - - - - - - WATERFRONT PHILS., INC. WPI .8600 .8700 .8800 .89 .87 .87 2,810,000 2,459,800 1,355,000 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.80 8.20 - - - - - - - FAR EASTERN UNIVERSITY FEU 510.0 850.0 - - - - - - - IPEOPLE, INC IPO 3.20 3.25 3.20 3.2 3.2 3.2 36,000 115,200 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.40 7.50 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 5.80 9.50 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 14.75 15.00 15.50 15.5 14.75 14.75 3,915,500 59,884,300 ( 124,000) MACROASIA CORPORATION MAC 4.05 4.10 4.10 4.1 4.05 4.05 917,000 3,731,500 - PAXYS, INC. PAX 27.50 29.00 27.50 29 27.5 29 620,000 17,712,400 726,250 PRIME GAMING PHILS., INC. PGPI 42.00 - 49.50 50 49.5 50 12,000 597,500 - PHILCOMSAT HOLDINGS CORP. PHC 1.40 1.60 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 1.26 - - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.70 5.80 5.70 5.8 5.7 5.8 372,000 2,151,900 - APEX MINING CO., INC "B" APXB 5.70 5.90 5.90 5.9 5.8 5.8 217,000 1,267,600 ( 407,100) ABRA MINING & INDUSTRIAL AR .0120 .0130 .0130 .013 .012 .013 50,700,000 636,500 - ATLAS CONS. MIN & DEV'T AT 17.25 17.50 18.00 18 17.5 17.5 2,870,400 50,924,975 1,133,250 BENGUET CORP. "A" BC 11.25 11.50 11.25 11.25 11.25 11.25 10,300 115,875 - BENGUET CORP. "B" BCB 27.00 - - - - - - - - DIZON COPPER SILVER MINES DIZ 2.50 2.65 - - - - - - - GEOGRACE RES. PHIL., INC. GEO 1.82 1.84 1.86 1.88 1.82 1.84 12,147,000 22,366,740 716,940 LEPANTO CONS MNG. CO. "A" LC .3100 .3200 .3000 .32 .3 .31 39,570,000 12,221,200 - LEPANTO CONS. MNG. CO "B" LCB .3500 .3600 .3400 .35 .34 .35 14,670,000 5,122,000 ( 1,940,000) MANILA MINING CORP. "A" MA .0330 .0340 .0320 .035 .032 .033 1,609,300,000 53,204,600 - MANILA MINING CORP. "B" MAB .0370 .0380 .0350 .037 .035 .037 888,800,000 32,594,100 ( 4,626,800) OMICO CORPORATION OM .0190 .0200 .0200 .021 .02 .02 863,200,000 17,273,000 200,000 PHILEX MINING CORPORATION PX 5.00 5.10 5.20 5.2 5 5.1 10,238,000 52,337,100 5,080,000 SEMIRARA MINING CORP. SCC 25.50 26.00 26.00 26 26 26 34,600 899,600 390,000 UNITED PARAGON MINING CO. UPM .7800 .8000 .7800 .78 .78 .78 70,000 54,600 - VULCAN IND'L VUL 1.32 1.34 1.36 1.36 1.34 1.34 1,551,000 2,078,600 - **** OIL **** BASIC PETROLEUM CORP. BSC .4100 .4200 .4200 .43 .41 .41 4,020,000 1,682,400 - ORIENTAL PET. & MIN. "A" OPM .0150 .0160 .0150 .016 .015 .016 20,900,000 330,100 - ORIENTAL PET. & MIN. "B" OPMB .0160 .0170 - - - - - - - THE PHILODRILL CORP. OV .0140 .0150 .0140 .014 .014 .014 391,700,000 5,483,800 - PNOC EXPLORATION CORP.-A PEC 2.24 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 11.25 23.00 - - - - - - - PETROENERGY RES. CORP. PERC 10.00 10.25 10.00 10 10 10 143,000 1,430,000 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 116.0 117.0 116.0 116 116 116 12,460 1,445,360 - ATS CORP. - PREFERRED ATSP 1.80 4.50 - - - - - - - PLDT (10% PREF) SERIES K TELK 11.00 - - - - - - - - PLDT (10% PREF) SERIES L TELL 11.00 - - - - - - - - PLDT (10% PREF) SERIES M TELM 11.00 - 11.00 11 11 11 1,300 14,300 - PLDT (10% PREF) SERIES N TELN 11.00 - 11.00 11 11 11 300 3,300 - PLDT (10% PREF) SERIES O TELO 11.00 - 11.00 11 11 11 700 7,700 - PLDT (10% PREF) SERIES P TELP 11.00 - 11.00 11 11 11 4,000 44,000 - PLDT (10% PREF) SERIES Q TELQ 11.00 - - - - - - - - PLDT (10% PREF) SERIES R TELR 11.00 - 11.00 11 11 11 300 3,300 - 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 12.00 - - - - - - - PLDT (10% PREF) SERIES W TELW 11.00 - 11.00 11 11 11 4,000 44,000 - PLDT (10% PREF) SERIES X TELX 11.00 - 11.00 11 11 11 1,700 18,700 - PLDT (10% PREF) SERIES Y TELY 11.00 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 11.00 - 11.00 11 11 11 7,500 82,500 - 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 30.00 30.50 30.00 30.5 30 30.5 291,000 8,805,000 ( 2,308,000) METRO PAC. INV.- WARRANTS MPIW 3.30 3.40 3.25 3.3 3.25 3.3 213,000 695,850 - 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 2.48 3.80 3.40 3.4 3.4 3.4 15,000 51,000 - Financial 919.72 DOWN 9.81 70,366,090 647,959,860.00 Industrial 4,371.28 DOWN 23.56 53,808,200 838,914,225.00 Holding Firms 1,939.20 DOWN 32.78 223,117,780 319,926,730.00 Property 1,472.09 DOWN 55.59 163,282,400 515,034,900.00 Service 1,529.54 DOWN 7.76 83,373,320 795,906,310.00 Mining & Oil 6,120.73 UP 60.82 3,910,513,300 262,174,690.00 All Shares Index 2,078.72 DOWN 22.90 PSEi 3,270.73 DOWN 47.65 GRAND TOTALS : 4,504,461,090 3,379,916,715.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 35 NO. OF DECLINES: 68 NO. OF UNCHANGED: 56 NO. OF TRADED ISSUES: 159 NO. OF TRADES: 8,366 OPEN HIGH LOW Financial 929.43 929.53 919.72 Industrial 4,386.13 4,389.97 4,356.57 Holding Firms 1,971.98 1,972.05 1,935.34 Property 1,527.68 1,527.68 1,472.09 Service 1,536.55 1,536.55 1,526.03 Mining & Oil 6,107.54 6,173.68 6,064.39 All Shares 2,101.56 2,101.58 2,078.72 PSEi 3,316.68 3,316.68 3,270.73 ODD LOTS VOLUME : 554,452 ODD LOTS VALUE : 554,671.90 MAIN BOARD CROSS VOLUME : 119,420,480 MAIN BOARD CROSS VALUE : 954,270,565.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 551,260 NON-SECTORAL VALUE : 11,215,010.00 TOTAL FOREIGN BUYING : P 1,759,815,558.00 TOTAL FOREIGN SELLING : P 1,700,669,426.00 EXCHANGE NOTICE: Companies Under Suspension by the Exchange as of April 27, 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. FC Fil-Estate Corporation FYN Filsyn Corporation LIB Liberty Telecoms Holdings LIHC Lodestar Investment Holdings Corporation MON Mondragon International Philippines, Inc. MPC Metro Pacific Corporation PA Pacifica, Inc. PPC Pryce Corporation PTT Philippine Telegraph & Telephone Corporation STN Steniel Manufacturing Corporation SWM Sanitary Wares Manufacturing Corporation VITA Vitarich Corporation WIZ SQL'Wizard, Inc. UP Universal Rightfield Property Holdings, Inc. 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 ****