PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Thursday 5/17/2007 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 11.75 12.00 12.00 12 11.75 11.75 11,700 139,825 - BANCO DE ORO UNIV. BANK BDO 64.00 64.50 64.50 64.5 64 64 1,119,800 71,735,700 60,045,350 BANK OF THE PHIL. ISLANDS BPI 68.00 68.50 68.00 68 67.5 68 3,078,400 209,134,600 189,037,400 CHINA BANKING CORP. CHIB 900.0 920.0 920.0 920 920 920 520 478,400 - CHINATRUST COMM. BANK CHTR - 39.00 - - - - - - - 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 .5200 .5400 .5400 .54 .53 .53 1,200,000 645,700 - EQUITABLE PCI BANK, INC. EPCI 111.0 112.0 112.0 113 111 111 36,920 4,107,920 1,514,720 METROPOLITAN BANK & TRUST MBT 63.00 63.50 64.00 64 63 63.5 3,769,300 239,106,700 44,157,400 PHIL. BANK OF COMM. "A" PBC 49.50 51.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 46.50 47.00 47.00 47.5 47 47 209,500 9,881,250 ( 9,881,250) PHIL. SAVINGS BANK PSB 63.00 64.00 63.00 64 63 64 1,100 70,300 - RIZAL COMM. BANKING CORP. RCB 28.50 29.00 29.50 29.5 29 29 4,389,000 127,300,000 47,171,400 SECURITY BANK CORPORATION SECB 83.50 84.00 85.00 85 84 84 326,000 27,426,500 1,623,000 UNION BANK OF THE PHIL. UBP 62.00 62.50 62.00 62 62 62 3,147,700 195,157,400 37,510,000 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 2.90 3.10 - - - - - - - BANKARD, INC. BKD .6500 .6700 .6700 .67 .67 .67 250,000 167,500 ( 167,500) CITISECONLINE.COM, INC. COL 6.70 6.80 6.70 6.8 6.7 6.7 35,000 234,800 - FIRST ABACUS FINANCIAL FAF .7800 .8200 - - - - - - - FILIPINO FUND, INC FFI 5.80 6.40 6.30 6.3 6.3 6.3 1,000 6,300 - FIRST METRO INVEST. CORP FMIC 33.50 37.50 38.00 38 38 38 1,000 38,000 - MANULIFE FINANCIAL CORP. MFC 1660 1665 1650 1655 1650 1655 930 1,536,700 - NAT'L REINSURANCE CORP. NRCP 4.25 4.30 4.30 4.3 4.25 4.3 5,160,000 21,991,750 85,000 PCI LEASING & FIN., INC. PCIL 2.34 2.36 2.34 2.36 2.32 2.36 413,000 961,020 ( 438,860) PHIL. STOCK EXCHANGE INC. PSE 590.0 595.0 595.0 595 590 595 4,740 2,809,100 356,500 SUN LIFE FINANCIAL, INC. SLF 2190 2195 2185 2195 2185 2195 2,040 4,468,950 1,158,050 IVANTAGE CORPORATION V 1.74 1.76 1.74 1.78 1.74 1.74 1,821,000 3,194,580 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 5.70 5.80 5.80 5.8 5.7 5.8 29,929,000 172,828,900 ( 10,330,400) FIRST GEN CORPORATION FGEN 58.50 59.00 58.00 59 58 59 978,100 57,397,450 ( 29,913,600) FIRST PHIL HLDGS CORP FPH 74.50 75.00 73.00 75.5 73 74.5 208,700 15,555,750 ( 10,016,900) MANILA ELECTRIC CO. "A" MER 78.00 78.50 78.00 79.5 77.5 78 307,100 24,011,300 - MANILA ELECTRIC CO. "B" MERB 78.50 79.50 77.50 79.5 77.5 79.5 1,645,100 129,528,500 ( 2,413,400) MANILA WATER CO., INC. MWC 12.00 12.25 12.00 12.25 12 12 3,692,700 44,317,400 19,440,000 PETRON CORPORATION PCOR 5.00 5.10 5.10 5.1 5 5 6,429,000 32,275,900 1,124,300 EAST ASIA POWER RES. CORP PWR .3100 .3300 .3200 .33 .32 .32 1,750,000 563,000 - SALCON POWER CORPORATION SPC 2.00 2.12 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.44 1.48 1.48 1.5 1.46 1.46 1,380,000 2,044,000 939,000 **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.60 5.70 5.90 5.9 5.5 5.6 493,000 2,744,300 ( 1,166,900) CADP GROUP CORPORATION CAC 1.84 - - - - - - - - CEN AZUCAR DE TARLAC CAT 3.05 7.30 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 25.50 26.50 25.00 25.5 25 25.5 1,100 28,000 - JOLLIBEE FOODS CORP. JFC 53.00 53.50 53.00 53.5 52.5 53.5 462,400 24,550,350 801,400 LIBERTY FLOUR MILLS, INC. LFM 25.00 - - - - - - - - PANCAKE HOUSE, INC. PCKH 6.00 6.70 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 38.50 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.40 1.42 1.40 1.42 1.38 1.4 1,252,000 1,764,780 - ROXAS HOLDINGS, INC. ROX 2.38 2.42 2.38 2.42 2.38 2.42 11,000 26,220 - SWIFT FOOD, INC. SFI .3800 .4200 - - - - - - - SAN MIGUEL CORP. "A" SMC 74.50 75.00 79.50 80 74.5 75 529,600 41,604,050 - SAN MIGUEL CORP. "B" SMCB 80.00 81.50 86.00 86 82 82 56,600 4,742,950 1,982,100 TANDUAY HOLDINGS, INC. TDY 3.50 4.10 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.20 2.22 2.20 2.22 2.18 2.22 981,000 2,154,900 ( 88,000) UNIVERSAL ROBINA CORP. URC 15.75 16.00 16.00 16 15.75 15.75 912,000 14,465,600 ( 9,475,000) **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** SOUTHEAST ASIAN CEMENT CMT 1.78 1.82 1.86 1.86 1.82 1.82 3,403,000 6,272,860 ( 91,000) ENGINEERING EQUIP. INC. EEI 4.95 5.00 5.20 5.3 5 5 2,465,000 12,551,700 ( 665,200) FORTUNE CEMENT CORP. FCC 4.30 4.40 4.30 4.3 4.3 4.3 125,000 537,500 - HOLCIM PHILIPPINES, INC. HLCM 8.90 9.00 9.20 9.2 9.2 9.2 13,000 119,600 - PHIL NAT'L CONST. CORP. PNC 5.80 5.90 - - - - - - - REPUBLIC CEMENT CORP. RCM 5.50 5.80 5.70 5.8 5.7 5.8 10,000 57,500 ( 29,000) **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 6.00 6.10 6.10 6.1 6 6.1 1,482,000 8,989,000 3,244,700 EURO-MED LAB. PHIL., INC. EURO 2.30 2.40 - - - - - - - INTERPHIL LABS INC. "A" ILI .6100 .9400 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9000 .9400 - - - - - - - METRO ALLIANCE HOLDINGS MAH .6500 .8500 .7000 .7 .7 .7 40,000 28,000 - METRO ALLIANCE HLDGS "B" MAHB .7100 .8300 .5700 .84 .57 .84 20,000 14,100 - MABUHAY VINYL CORP. MVC .6300 .6600 .6200 .62 .62 .62 10,000 6,200 - **** DIVERSIFIED INDUSTRIALS **** PICOP RESOURCES, INC. PCP .2900 .3000 .3000 .3 .29 .29 2,380,000 697,000 - PANASONIC MFG PHIL CORP PMPC 5.00 - - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4700 .5000 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.10 9.60 - - - - - - - ABACUS CON RES & HDG "A" ABA .0110 .0120 .0120 .012 .012 .012 72,700,000 872,400 - ABACUS CON RES & HDG B ABAB .0120 .0130 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 4.10 - - - - - - - - AYALA CORPORATION AC 505.0 510.0 545.0 545 505 510 75,790 38,550,200 ( 3,718,150) ALSONS CONS. RES., INC. ACR .7800 .7900 .8000 .8 .78 .78 450,000 353,200 - ABOITIZ EQUITY VENTURES AEV 8.70 8.80 8.80 8.8 8.7 8.8 1,791,000 15,747,500 ( 2,793,600) ALLIANCE GLOBAL GROUP INC AGI 6.30 6.40 6.50 6.6 6.4 6.4 5,389,000 34,934,500 ( 4,316,000) AJO.NET HOLDINGS, INC. AJO .0675 .0700 .0675 .0675 .0675 .0675 2,900,000 195,750 - A. SORIANO CORPORATION ANS 3.65 3.70 3.75 3.75 3.7 3.7 527,000 1,965,250 - APC GROUP, INC. APC .8900 .9000 .9200 .92 .87 .9 102,150,000 91,468,400 4,872,200 ALCORN GOLD RES. CORP. APM .0140 .0150 .0140 .014 .014 .014 119,000,000 1,666,000 - ANGLO PHIL HOLDINGS CORP. APO 2.12 2.16 2.10 2.16 2.02 2.12 7,608,000 15,881,160 ( 66,600) ATN HOLDINGS, INC. ATN 1.78 1.88 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.70 2.20 - - - - - - - PAL HOLDINGS, INC. B 3.65 3.75 3.70 3.8 3.7 3.75 402,000 1,504,850 - BALABAC RESOURCES & HLDGS BAL 4.65 4.70 4.65 4.7 4.65 4.65 417,000 1,949,050 - BACNOTAN CONS INDUS INC. BCI 13.75 14.00 13.75 14 13.75 14 123,700 1,728,375 188,375 BENPRES HOLDINGS CORP. BPC 3.75 3.80 3.80 3.85 3.75 3.8 6,240,000 23,553,500 472,750 DMCI HOLDINGS, INC. DMC 8.50 8.60 8.70 8.7 8.6 8.6 630,000 5,436,900 1,157,400 FILINVEST DEV. CORP. FDC 5.50 5.60 5.30 5.6 5.3 5.5 3,838,000 21,108,300 18,705,100 F&J PRINCE HOLDINGS CORP. FJP 1.06 1.28 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.04 1.48 - - - - - - - FORUM PACIFIC, INC. FPI .2800 .3200 .2800 .28 .28 .28 40,000 11,200 - HOUSE OF INVESTMENTS INC. HI 2.85 2.95 2.90 2.9 2.9 2.9 5,000 14,500 - J.G. SUMMIT HOLDINGS, INC JGS 12.00 12.25 12.25 12.25 12 12.25 1,010,400 12,248,650 4,327,000 JOLLIVILLE HOLDINGS CORP. JOH - 2.70 - - - - - - - KEPPEL HOLDINGS KPH 2.00 2.46 - - - - - - - KEPPEL HOLDINGS "B" KPHB 2.02 2.48 2.48 2.48 2.48 2.48 50,000 124,000 - MEDCO HOLDINGS MED .3300 .3600 - - - - - - - MABUHAY HOLDINGS CORP. MHC .4800 .5200 .5000 .5 .5 .5 70,000 35,000 - MAGNUM HOLDINGS, INC MHI 11.50 11.75 12.00 12.25 11.5 11.75 1,648,500 19,118,000 1,892,000 MULTITECH INV. CORP. MIC 4.15 4.20 4.25 4.25 4.1 4.2 3,726,000 15,428,900 ( 87,150) PRIME ORION PHILS., INC. POPI .4700 .4800 .4500 .5 .45 .47 23,160,000 11,160,200 ( 617,500) PRIME MEDIA HOLDINGS, INC PRIM .9000 1.10 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.56 1.80 1.60 1.6 1.6 1.6 62,000 99,200 - SOLID GROUP, INC. SGI .7200 .7400 - - - - - - - SINOPHIL CORPORATION SINO .4500 .4600 .4700 .47 .44 .46 58,140,000 26,551,700 ( 115,000) SM INVESTMENTS CORP. SM 410.0 417.5 405.0 420 402.5 417.5 795,000 329,060,100 194,878,125 SOUTH CHINA RESOURCES INC SOC 1.32 1.34 1.32 1.32 1.32 1.32 100,000 132,000 - SEAFRONT RESOURCES CORP. SPM 1.66 1.70 1.60 1.8 1.6 1.8 67,000 108,440 - UNIOIL RES. & HOLDINGS CO UNI .3000 .3100 .3100 .31 .3 .3 4,400,000 1,321,700 - VIVANT CORPORATION VVT 1.56 - 1.68 1.68 1.68 1.68 2,000 3,360 - WELLEX INDUSTRIES, INC. WIN .1650 .1700 .1750 .18 .165 .165 7,010,000 1,201,300 393,000 ZEUS HOLDINGS, INC. ZHI .3700 .3800 - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 15.25 15.50 15.50 15.75 15.25 15.25 13,025,400 199,396,850 41,872,925 ARANETA PROPERTIES, INC. ARA .4600 .4900 .4400 .45 .44 .45 110,000 48,500 - BELLE CORPORATION BEL 1.40 1.42 1.42 1.42 1.38 1.4 6,364,000 8,913,480 5,625,000 A BROWN COMPANY, INC. BRN 1.66 1.68 1.64 1.76 1.64 1.66 5,202,000 8,845,440 - CITYLAND DEVELOPMENT CORP CDC 2.00 2.60 - - - - - - - CROWN EQUITIES, INC. CEI .4800 .4900 .4800 .49 .48 .48 5,410,000 2,614,900 - CEBU HOLDINGS, INC. CHI 4.25 4.40 4.30 4.35 4.3 4.35 330,000 1,432,000 ( 696,000) C & P HOMES, INC. CMP 2.90 2.95 2.90 2.95 2.8 2.9 2,010,000 5,792,150 ( 114,000) CEBU PROP. VENT. "A" CPV - 2.00 - - - - - - - CEBU PROP. VENT "B" CPVB 1.80 2.00 - - - - - - - CYBER BAY CORPORATION CYBR .5200 .5300 .5100 .54 .51 .53 26,720,000 14,283,800 ( 1,035,500) EIB REALTY DEVELOPERS INC EIBR .2250 .2350 - - - - - - - EMPIRE EAST LAND INC. ELI .7700 .7800 .7900 .79 .78 .78 4,680,000 3,661,400 - EDSA PROP. HOLDINGS, INC. EPHI 2.60 2.75 - - - - - - - EVER-GOTESCO RESOURCES EVER .1750 .1800 .1800 .185 .175 .18 15,990,000 2,885,750 - FILINVEST LAND, INC. FLI 1.82 1.84 1.80 1.84 1.8 1.84 32,353,000 58,974,500 42,747,200 GOTESCO LAND, INC. GO .2600 .2700 - - - - - - - GOTESCO LAND, INC."B" GOB .2600 .3000 - - - - - - - HIGHLANDS PRIME, INC. HP 2.44 2.70 - - - - - - - INTERPORT RES. IRC .0100 .0110 .0110 .011 .011 .011 28,800,000 316,800 - INTERPORT RES. "B" IRCB .0110 .0120 .0110 .011 .011 .011 1,000,000 11,000 - KEPPEL PHILS. PROP., INC. KEP 1.70 1.80 1.70 1.7 1.7 1.7 100,000 170,000 - KUOK PHIL. PROPERTIES KPP .4100 .4200 .4300 .43 .41 .41 3,070,000 1,293,800 - CITY & LAND DEVELOPERS LAND 3.80 4.20 - - - - - - - FIL-ESTATE LAND, INC. LND .7900 .8000 .8100 .81 .78 .8 3,020,000 2,410,100 160,000 MARSTEEL CONS. INC. "A" MC .0200 .0240 - - - - - - - MARSTEEL CONS., INC. "B" MCB .0220 .0230 - - - - - - - MEGAWORLD CORPORATION MEG 3.90 3.95 3.95 3.95 3.85 3.95 63,346,000 247,094,600 64,731,300 METRO PACIFIC INV. CORP. MPI 4.60 4.65 4.65 4.7 4.65 4.65 1,080,000 5,041,700 ( 4,700) MRC ALLIED IND., INC. MRC .7200 .7300 .7300 .73 .72 .72 2,320,000 1,681,900 - PHILIPPINE ESTATES CORP. PHES .1850 .1950 - - - - - - - POLAR PROPERTY HOLDINGS PO 3.10 3.20 2.80 3.1 2.8 3.1 1,014,000 2,885,800 - ROBINSONS LAND CORP. RLC 19.00 19.25 19.25 19.25 19 19 13,877,000 263,903,575 6,314,325 PHIL REALTY AND HOLDINGS RLT .6100 .6200 .6300 .63 .61 .61 3,900,000 2,442,000 126,000 SM DEVELOPMENT CORP. SMDC 5.00 5.10 5.10 5.1 5 5 440,000 2,208,000 155,000 SM PRIME HOLDINGS, INC. SMPH 12.00 12.25 12.25 12.25 12 12.25 4,263,400 52,226,600 7,369,600 SUNTRUST HOME DEV., INC. SUN .7000 .7200 - - - - - - - UNIWIDE HOLDINGS, INC. UW .2000 .2100 .2150 .215 .205 .205 3,240,000 671,400 - ZIPPORAH RLTY HLDGS INC ZIP 1.30 1.32 1.32 1.34 1.3 1.32 1,104,000 1,461,120 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 31.50 32.00 31.50 32 31.5 31.5 135,800 4,278,450 - MANILA BULLETIN PUB. CORP MB 1.04 1.08 - - - - - - - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.64 1.66 1.64 1.64 1.62 1.64 4,501,000 7,381,040 16,400 GLOBE TELECOM, INC. GLO 1335 1340 1350 1350 1340 1340 15,040 20,196,050 7,694,850 PILIPINO TEL. CORP. PLTL 6.50 6.60 6.70 6.7 6.6 6.6 4,043,000 26,818,900 ( 16,856,000) PHIL. LONG DIS TEL CO. TEL 2520 2525 2560 2560 2515 2525 121,730 307,116,700 ( 87,709,850) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2450 .2500 .2500 .25 .25 .25 5,120,000 1,280,000 325,000 DIVERSIFIED FIN. NETWORK DFNN 8.10 8.20 8.40 8.4 8 8.2 545,000 4,372,600 ( 221,400) IMPERIAL RES. IMP .0260 .0280 - - - - - - - IMPERIAL RES. "B" IMPB .0110 - - - - - - - - IONICS, INC. ION 2.22 2.24 2.26 2.26 2.22 2.22 385,000 865,100 - IPVG CORP. IPVG 6.80 6.90 6.90 6.9 6.9 6.9 303,000 2,090,700 - ISLAND INFO AND TECH INC. IS .0550 .0600 .0550 .055 .055 .055 1,000,000 55,000 - ISM COMMUNICATIONS CORP. ISM .0625 .0650 .0650 .065 .065 .065 100,000 6,500 - MUSIC SEMICONDUCTORS CORP MUSX 1.44 1.46 1.50 1.5 1.44 1.46 445,000 649,900 246,800 TRANSPACIFIC BROADBAND TBGI 2.10 2.14 2.12 2.12 2.1 2.12 342,000 719,400 - PHILWEB CORPORATION WEB .0490 .0500 .0490 .05 .049 .05 241,500,000 11,986,500 ( 500,000) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 6.20 6.30 6.20 6.3 6.2 6.3 256,000 1,589,700 - ABOITIZ TRANS. SYS. CORP. ATS 1.64 1.66 1.62 1.64 1.62 1.64 497,000 807,540 - INT'L CONTAINER TERM'L SV ICT 28.00 28.50 28.50 29 28 28.5 5,233,100 149,597,750 555,950 KEPPEL PHILS. MARINE, INC KPM 1.94 1.96 1.96 2 1.94 1.94 1,632,000 3,230,000 1,142,000 LORENZO SHIPPING CORP. LSC 1.18 1.36 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 11.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 38.00 - - - - - - - LEISURE & RESORTS CORP. LR 3.85 3.90 3.90 3.9 3.9 3.9 460,000 1,794,000 39,000 MANILA JOCKEY CLUB MJC 4.60 5.00 4.80 5 4.8 4.9 65,000 314,000 - PREMIERE ENT. PROD., INC. PEP .4900 .5000 .4800 .49 .48 .49 2,200,000 1,069,000 - PHILIPPINE RACING CLUB PRC 3.00 4.00 - - - - - - - WATERFRONT PHILS., INC. WPI .9700 .9900 .9900 1 .97 .97 1,000,000 981,000 485,000 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.20 8.00 - - - - - - - FAR EASTERN UNIVERSITY FEU 720.0 850.0 - - - - - - - IPEOPLE, INC IPO 3.15 3.20 - - - - - - - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 4.20 7.10 5.50 5.5 5.5 5.5 4,000 22,000 22,000 JTH DAVIES HOLDINGS, INC. JTH 8.20 8.50 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 15.25 15.50 15.50 15.75 15.25 15.5 434,200 6,692,800 1,860,000 MACROASIA CORPORATION MAC 4.20 4.25 4.10 4.25 4.05 4.2 4,143,000 17,250,050 33,600 PAXYS, INC. PAX 26.00 26.50 27.50 27.5 26.5 26.5 603,500 16,173,050 ( 7,899,550) PRIME GAMING PHILS., INC. PGPI 55.00 - 55.00 55 55 55 500 27,500 - PHILIPPINE SEVEN CORP. SEVN 1.26 - - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 6.40 6.50 6.70 6.7 6.5 6.5 391,000 2,564,200 - APEX MINING CO., INC "B" APXB 6.60 6.70 6.80 6.8 6.6 6.6 203,000 1,352,200 - ABRA MINING & INDUSTRIAL AR .0120 .0130 .0120 .012 .012 .012 68,400,000 820,800 74,400 ATLAS CONS. MIN & DEV'T AT 19.25 20.00 - - - - - - - BENGUET CORP. "A" BC 12.75 13.00 - - - - - - - BENGUET CORP. "B" BCB 27.00 32.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 2.50 2.80 2.60 2.6 2.6 2.6 31,000 80,600 - GEOGRACE RES. PHIL., INC. GEO 2.10 2.12 2.12 2.16 2.1 2.12 29,775,000 63,165,140 2,120 LEPANTO CONS MNG. CO. "A" LC .3000 .3100 .3000 .3 .3 .3 3,930,000 1,179,000 - LEPANTO CONS. MNG. CO "B" LCB .3400 .3500 .3500 .35 .34 .35 2,750,000 939,100 ( 33,400) MANILA MINING CORP. "A" MA .0350 .0360 .0350 .036 .035 .036 672,400,000 23,705,600 - MANILA MINING CORP. "B" MAB .0380 .0390 .0390 .039 .039 .039 186,700,000 7,281,300 39,000 OMICO CORPORATION OM .0190 .0200 .0200 .02 .019 .02 285,600,000 5,672,000 ( 34,000) PHILEX MINING CORPORATION PX 5.20 5.30 5.30 5.4 5.2 5.2 7,081,000 37,249,300 14,836,000 SEMIRARA MINING CORP. SCC 27.00 28.00 28.00 28 27 27 81,700 2,212,400 833,000 UNITED PARAGON MINING CO. UPM .7700 .7800 .7900 .79 .79 .79 100,000 79,000 - VULCAN IND'L VUL 1.38 1.40 1.40 1.4 1.38 1.38 4,379,000 6,060,300 2,224,000 **** OIL **** BASIC PETROLEUM CORP. BSC .4300 .4400 .4500 .46 .42 .44 35,240,000 15,647,300 ( 751,000) ORIENTAL PET. & MIN. "A" OPM .0170 .0180 .0170 .017 .017 .017 163,500,000 2,779,500 - ORIENTAL PET. & MIN. "B" OPMB .0180 .0190 .0180 .018 .018 .018 3,000,000 54,000 - THE PHILODRILL CORP. OV .0170 .0180 .0170 .018 .017 .017 160,600,000 2,733,200 - PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 18.00 23.00 - - - - - - - PETROENERGY RES. CORP. PERC 10.25 10.50 10.25 10.25 10.25 10.25 700 7,175 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 114.0 115.0 116.0 116 115 115 13,280 1,528,430 - ATS CORP. - PREFERRED ATSP 2.02 3.00 - - - - - - - PLDT (10% PREF) SERIES C TELC 10.50 11.00 - - - - - - - PLDT (10% PREF) SERIES K TELK 10.50 11.00 - - - - - - - PLDT (10% PREF) SERIES L TELL 10.50 11.00 - - - - - - - PLDT (10% PREF) SERIES M TELM 10.50 11.00 - - - - - - - PLDT (10% PREF) SERIES N TELN 10.00 - - - - - - - - PLDT (10% PREF) SERIES O TELO 10.00 - - - - - - - - PLDT (10% PREF) SERIES P TELP 10.00 - - - - - - - - PLDT (10% PREF) SERIES Q TELQ 10.50 11.00 - - - - - - - PLDT (10% PREF) SERIES R TELR 10.00 - - - - - - - - PLDT (10% PREF) SERIES S TELS 10.00 11.00 - - - - - - - PLDT (10% PREF) SERIES T TELT 10.00 - - - - - - - - PLDT (10% PREF.) SERIES U TELU 10.00 - - - - - - - - PLDT (10% PREF) SERIES V TELV 10.50 - - - - - - - - PLDT (10% PREF) SERIES W TELW 11.00 - 10.00 11 10 11 1,300 14,200 - PLDT (10% PREF) SERIES X TELX 10.00 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 10.00 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 10.50 - - - - - - - - PLDT 10% PREF SERIES "AA" TLAA 10.50 - - - - - - - - PLDT 10% PREF SERIES "BB" TLBB 10.50 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 31.50 32.00 31.00 31.5 31 31.5 2,193,000 68,579,500 28,129,500 FJP "A" WARRANTS FJPAW1 .0200 - - - - - - - - FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - FJP "B" WARRANTS FJPBW1 .0200 - - - - - - - - METRO PAC. INV.- WARRANTS MPIW 3.45 3.50 3.45 3.5 3.45 3.45 944,000 3,283,550 ( 14,000) 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 4.80 - - - - - - - Financial 952.54 UP 2.92 24,978,950 920,598,920.00 Industrial 4,636.53 DOWN 60.50 60,966,400 599,876,810.00 Holding Firms 2,042.95 UP 39.10 424,527,390 673,533,585.00 Property 1,586.81 UP 18.28 242,768,800 890,667,165.00 Service 1,539.80 DOWN 10.14 275,084,870 587,365,230.00 Mining & Oil 6,404.24 DOWN 48.42 1,624,162,400 173,582,115.00 All Shares Index 2,182.37 UP 4.18 PSEi 3,417.69 UP 8.49 GRAND TOTALS : 2,652,488,810 3,845,623,825.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 44 NO. OF DECLINES: 53 NO. OF UNCHANGED: 62 NO. OF TRADED ISSUES: 159 NO. OF TRADES: 9,213 OPEN HIGH LOW Financial 953.05 954.94 949.36 Industrial 4,693.27 4,720.18 4,620.42 Holding Firms 2,095.08 2,095.08 2,023.66 Property 1,593.76 1,605.54 1,576.64 Service 1,551.06 1,559.38 1,534.79 Mining & Oil 6,440.55 6,477.52 6,394.67 All Shares 2,196.87 2,196.87 2,177.44 PSEi 3,452.38 3,452.38 3,405.63 ODD LOTS VOLUME : 585,738 ODD LOTS VALUE : 517,952.45 MAIN BOARD CROSS VOLUME : 114,943,160 MAIN BOARD CROSS VALUE : 1,297,483,700.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 3,151,580 NON-SECTORAL VALUE : 73,405,680.00 TOTAL FOREIGN BUYING : P 2,550,935,574.00 TOTAL FOREIGN SELLING : P 1,888,474,733.70 EXCHANGE NOTICE: MANILA JOCKEY CLUB, INC. ("MJC") STOCK DIVIDEND: =============== STOCK - 25% PER SHARE EX-DATE - JULY 11, 2007 RECORD DATE - JULY 16, 2007 PAYMENT DATE - TO BE ANNOUNCED Companies Under Suspension by the Exchange as of May 11, 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 PHC Philcomsat Holdings 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 ****