PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Thursday 5/24/2007 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 12.00 12.50 12.25 12.5 12 12.5 10,800 131,025 - BANCO DE ORO UNIV. BANK BDO 69.00 69.50 70.00 70 67.5 69.5 938,300 64,126,200 10,839,300 BANK OF THE PHIL. ISLANDS BPI 69.50 70.00 70.00 70 69 70 1,314,100 91,708,950 19,413,850 CHINA BANKING CORP. CHIB 900.0 910.0 910.0 910 910 910 2,180 1,983,800 - CHINATRUST COMM. BANK CHTR - 39.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 12.00 19.75 19.75 19.75 19.75 19.75 400 7,900 - EXPORT AND IND. BANK "A" EIB .5300 .5400 .5300 .54 .53 .54 840,000 445,400 - EQUITABLE PCI BANK, INC. EPCI 118.0 119.0 120.0 120 117 119 97,750 11,590,220 689,120 METROPOLITAN BANK & TRUST MBT 66.50 67.00 68.50 68.5 66.5 67 5,992,900 402,980,250 31,584,800 PHIL. BANK OF COMM. "A" PBC 47.00 52.00 51.00 51 51 51 200 10,200 - PHILIPPINE NATIONAL BANK PNB 47.50 48.00 48.00 48 48 48 17,100 820,800 - PHIL. SAVINGS BANK PSB 62.00 64.00 64.00 64 64 64 1,100 70,400 - RIZAL COMM. BANKING CORP. RCB 32.50 33.00 32.00 33 32 33 2,372,000 76,649,300 45,962,800 SECURITY BANK CORPORATION SECB 84.00 84.50 82.50 84 82.5 84 99,400 8,331,550 5,931,000 UNION BANK OF THE PHIL. UBP 66.00 66.50 64.50 66 64.5 66 3,478,800 229,343,400 37,860,850 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 2.75 3.00 - - - - - - - BANKARD, INC. BKD .6900 .7000 .6900 .69 .69 .69 10,000 6,900 - CITISECONLINE.COM, INC. COL 6.90 7.00 7.10 7.1 7 7 310,000 2,170,200 1,680,000 FIRST ABACUS FINANCIAL FAF .7800 .8000 - - - - - - - FILIPINO FUND, INC FFI 6.00 6.50 - - - - - - - FIRST METRO INVEST. CORP FMIC 30.50 37.50 - - - - - - - MANULIFE FINANCIAL CORP. MFC 1650 1655 1650 1650 1650 1650 1,620 2,673,000 2,475,000 NAT'L REINSURANCE CORP. NRCP 4.35 4.40 4.45 4.45 4.4 4.4 10,797,000 47,617,200 18,024,500 PCI LEASING & FIN., INC. PCIL 2.28 2.38 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 590.0 600.0 600.0 600 595 595 1,160 694,750 - SUN LIFE FINANCIAL, INC. SLF 2100 2150 2100 2100 2100 2100 190 399,000 - IVANTAGE CORPORATION V 1.70 1.72 1.72 1.72 1.68 1.7 1,619,000 2,749,740 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 6.00 6.10 6.00 6 5.9 6 31,629,000 189,773,400 54,786,000 FIRST GEN CORPORATION FGEN 59.00 59.50 59.50 59.5 59 59 427,600 25,267,250 1,022,850 FIRST PHIL HLDGS CORP FPH 79.50 80.00 79.50 80 79.5 80 459,500 36,744,800 17,541,650 MANILA ELECTRIC CO. "A" MER 91.00 91.50 92.00 92 90.5 91.5 191,400 17,414,250 - MANILA ELECTRIC CO. "B" MERB 91.00 91.50 92.00 92.5 90.5 91.5 2,474,100 227,108,950 98,193,650 MANILA WATER CO., INC. MWC 11.75 12.00 12.00 12 11.75 11.75 535,700 6,295,225 ( 750) PETRON CORPORATION PCOR 5.20 5.30 5.30 5.3 5.3 5.3 2,113,000 11,198,900 7,780,400 EAST ASIA POWER RES. CORP PWR .2900 .3200 - - - - - - - SALCON POWER CORPORATION SPC 1.90 2.12 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.44 1.46 1.46 1.46 1.4 1.44 3,273,000 4,668,480 ( 2,256,000) **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.30 5.40 5.30 5.4 5.3 5.4 159,000 849,700 ( 94,600) CADP GROUP CORPORATION CAC 1.84 1.90 - - - - - - - CEN AZUCAR DE TARLAC CAT 3.00 6.60 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 25.50 26.50 26.00 26.5 26 26 51,800 1,371,700 1,324,900 JOLLIBEE FOODS CORP. JFC 55.50 56.00 55.00 56 54.5 56 325,100 18,099,700 12,065,000 PANCAKE HOUSE, INC. PCKH 6.70 6.90 6.90 6.9 6.9 6.9 8,000 55,200 - SAN MIGUEL PURE FOODS "A" PF 36.00 90.00 - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.40 1.42 1.42 1.42 1.4 1.4 955,000 1,343,100 - ROXAS HOLDINGS, INC. ROX 2.30 2.34 2.30 2.3 2.3 2.3 2,000,000 4,600,000 - SWIFT FOOD, INC. SFI .3800 .4000 .4000 .4 .4 .4 30,000 12,000 - SAN MIGUEL CORP. "A" SMC 69.00 69.50 67.50 69 67 69 137,500 9,384,500 - SAN MIGUEL CORP. "B" SMCB 78.00 78.50 75.00 78.5 75 78.5 444,300 34,055,800 4,558,200 TANDUAY HOLDINGS, INC. TDY 3.50 4.00 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.20 2.24 2.20 2.24 2.16 2.24 423,000 921,960 ( 13,200) UNIVERSAL ROBINA CORP. URC 15.50 15.75 15.75 15.75 15.5 15.75 2,617,000 40,962,100 ( 20,473,475) **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 7.70 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.84 1.88 1.80 1.88 1.76 1.88 9,237,000 17,029,240 ( 126,000) ENGINEERING EQUIP. INC. EEI 5.30 5.40 5.50 5.5 5.3 5.4 4,849,000 26,205,900 15,386,500 FORTUNE CEMENT CORP. FCC 4.10 4.20 4.20 4.2 4.2 4.2 118,000 495,600 75,600 HOLCIM PHILIPPINES, INC. HLCM 8.60 8.70 8.60 8.6 8.6 8.6 1,790,000 15,394,000 12,470,000 PHIL NAT'L CONST. CORP. PNC - 6.00 - - - - - - - REPUBLIC CEMENT CORP. RCM 5.50 5.70 5.60 5.6 5.6 5.6 10,000 56,000 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 6.10 6.20 6.20 6.2 6.1 6.1 7,046,000 42,980,900 35,178,700 EURO-MED LAB. PHIL., INC. EURO 2.40 2.50 - - - - - - - INTERPHIL LABS INC. "A" ILI .6000 1.00 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9000 1.00 - - - - - - - MABUHAY VINYL CORP. MVC .6600 .7800 .6500 .65 .65 .65 60,000 39,000 - **** DIVERSIFIED INDUSTRIALS **** PICOP RESOURCES, INC. PCP .3100 .3200 .3100 .32 .3 .32 4,860,000 1,523,000 60,000 PANASONIC MFG PHIL CORP PMPC 6.60 - - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .5000 .6000 .5000 .5 .5 .5 80,000 40,000 - ATOK-BIG WEDGE CO., INC. AB 4.20 7.50 - - - - - - - ABACUS CON RES & HDG "A" ABA .0120 .0130 .0130 .014 .013 .013 372,400,000 4,841,600 - ABACUS CON RES & HDG B ABAB .0130 .0140 .0140 .014 .014 .014 33,000,000 462,000 - ATOK-BIG WEDGE.,INC. B ABB 4.10 - - - - - - - - AYALA CORPORATION AC 515.0 520.0 520.0 525 515 520 35,230 18,314,350 5,969,000 ALSONS CONS. RES., INC. ACR .8000 .8300 - - - - - - - ABOITIZ EQUITY VENTURES AEV 9.10 9.20 9.20 9.3 9.2 9.2 627,000 5,769,500 - ALLIANCE GLOBAL GROUP INC AGI 6.40 6.50 6.50 6.6 6.4 6.5 2,945,000 19,044,000 ( 15,261,000) AJO.NET HOLDINGS, INC. AJO .0725 .0750 .0725 .0725 .0725 .0725 17,200,000 1,247,000 - A. SORIANO CORPORATION ANS 3.70 3.75 3.75 3.75 3.65 3.7 2,345,000 8,668,500 - APC GROUP, INC. APC .9000 .9100 .9200 .92 .89 .91 30,210,000 27,349,300 1,013,300 ALCORN GOLD RES. CORP. APM .0160 .0170 .0170 .017 .016 .016 469,900,000 7,949,100 1,700,000 ANGLO PHIL HOLDINGS CORP. APO 2.10 2.12 2.14 2.16 2.1 2.12 4,537,000 9,652,660 - ARIES PRIME RES., INC. APR .8000 1.10 - - - - - - - ATN HOLDINGS, INC. ATN 1.70 1.82 - - - - - - - ATN HOLDINGS, INC. "B" ATNB 1.64 2.20 - - - - - - - PAL HOLDINGS, INC. B 3.65 3.70 3.65 3.7 3.65 3.7 342,000 1,258,850 - BALABAC RESOURCES & HLDGS BAL 4.60 4.65 4.55 4.65 4.55 4.65 207,000 944,750 - BACNOTAN CONS INDUS INC. BCI 13.50 14.00 13.75 13.75 13.75 13.75 241,500 3,320,625 3,320,625 BENPRES HOLDINGS CORP. BPC 4.60 4.65 4.60 4.7 4.55 4.6 34,945,000 161,174,900 69,000,000 DMCI HOLDINGS, INC. DMC 8.60 8.70 8.80 8.8 8.7 8.7 2,835,000 24,710,900 6,506,400 FILINVEST DEV. CORP. FDC 5.40 5.50 5.40 5.4 5.4 5.4 455,000 2,457,000 1,971,000 F&J PRINCE HOLDINGS CORP. FJP 1.02 1.28 - - - - - - - F&J PRINCE HLDGS. "B" FJPB .9500 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 2.95 3.00 3.05 3.05 3 3 71,000 214,050 48,050 J.G. SUMMIT HOLDINGS, INC JGS 12.00 12.25 11.75 12 11.75 12 1,178,500 14,078,725 235,000 JOLLIVILLE HOLDINGS CORP. JOH 1.20 2.50 - - - - - - - KEPPEL HOLDINGS KPH 2.30 2.42 - - - - - - - KEPPEL HOLDINGS "B" KPHB 2.30 2.40 - - - - - - - MEDCO HOLDINGS MED .3300 .3800 .3500 .35 .35 .35 70,000 24,500 - MABUHAY HOLDINGS CORP. MHC .4800 .6100 - - - - - - - MAGNUM HOLDINGS, INC MHI 11.50 11.75 11.75 12 11.5 11.5 830,600 9,645,875 - MULTITECH INV. CORP. MIC 4.05 4.10 4.15 4.15 4.05 4.1 892,000 3,656,000 328,000 PRIME ORION PHILS., INC. POPI .5200 .5300 .5100 .53 .51 .52 8,570,000 4,481,800 - PRIME MEDIA HOLDINGS, INC PRIM .9300 1.08 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.64 1.70 1.64 1.64 1.64 1.64 20,000 32,800 - SOLID GROUP, INC. SGI .6900 .7200 .7000 .71 .7 .7 700,000 492,000 - SINOPHIL CORPORATION SINO .5800 .5900 .6000 .61 .58 .58 40,410,000 23,670,000 ( 171,200) SM INVESTMENTS CORP. SM 442.5 445.0 440.0 445 440 442.5 183,390 81,155,050 19,435,150 SOUTH CHINA RESOURCES INC SOC 1.46 1.48 1.46 1.46 1.38 1.46 815,000 1,184,500 - SEAFRONT RESOURCES CORP. SPM 1.70 1.76 1.76 1.76 1.76 1.76 20,000 35,200 - VIVANT CORPORATION VVT 1.42 1.68 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1700 .1750 .1600 .17 .16 .17 14,470,000 2,409,400 ( 165,000) ZEUS HOLDINGS, INC. ZHI .3800 .4200 - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 15.25 15.50 15.50 15.5 15.25 15.5 32,497,200 503,688,575 224,972,950 ARANETA PROPERTIES, INC. ARA .4500 .4800 .4700 .47 .46 .47 310,000 143,700 - BELLE CORPORATION BEL 1.60 1.62 1.60 1.62 1.6 1.6 11,562,000 18,657,260 - A BROWN COMPANY, INC. BRN 1.82 1.84 1.76 1.84 1.76 1.82 3,169,000 5,745,300 - CITYLAND DEVELOPMENT CORP CDC 2.40 2.70 2.70 2.7 2.7 2.7 5,000 13,500 - CROWN EQUITIES, INC. CEI .5300 .5400 .5400 .54 .51 .53 3,600,000 1,898,300 - CEBU HOLDINGS, INC. CHI 4.40 4.50 4.55 4.55 4.5 4.5 45,000 203,500 45,000 C & P HOMES, INC. CMP 3.65 3.70 3.70 3.7 3.55 3.65 2,235,000 8,123,050 - CEBU PROP. VENT. "A" CPV 1.78 2.20 - - - - - - - CEBU PROP. VENT "B" CPVB 1.76 2.00 - - - - - - - CYBER BAY CORPORATION CYBR .5400 .5500 .5600 .56 .55 .55 6,370,000 3,504,500 - EIB REALTY DEVELOPERS INC EIBR .2700 .2800 .2600 .28 .26 .27 1,930,000 528,200 - EMPIRE EAST LAND INC. ELI .8000 .8100 .8100 .81 .8 .81 8,160,000 6,589,500 1,620,000 EDSA PROP. HOLDINGS, INC. EPHI 2.60 2.75 2.60 2.6 2.6 2.6 85,000 221,000 - EVER-GOTESCO RESOURCES EVER .2450 .2500 .2300 .26 .225 .25 90,510,000 22,135,300 ( 100,000) FILINVEST LAND, INC. FLI 1.94 1.96 1.98 1.98 1.94 1.96 17,682,000 34,703,840 12,245,820 GOTESCO LAND, INC."B" GOB - .3100 - - - - - - - HIGHLANDS PRIME, INC. HP 2.44 2.70 - - - - - - - INTERPORT RES. IRC .0110 .0120 .0120 .012 .012 .012 17,000,000 204,000 - INTERPORT RES. "B" IRCB .0120 .0130 .0120 .012 .012 .012 10,000,000 120,000 - KEPPEL PHILS. PROP., INC. KEP 1.70 2.00 1.70 1.7 1.7 1.7 31,000 52,700 - KUOK PHIL. PROPERTIES KPP .4000 .4100 .4100 .41 .4 .4 2,680,000 1,075,000 - CITY & LAND DEVELOPERS LAND 3.50 4.40 4.20 4.5 4.2 4.4 40,000 170,900 - FIL-ESTATE LAND, INC. LND .8200 .8300 .8400 .84 .82 .83 2,640,000 2,175,600 485,600 MARSTEEL CONS. INC. "A" MC - .0250 - - - - - - - MEGAWORLD CORPORATION MEG 4.00 4.05 4.10 4.1 4 4 40,565,000 163,262,750 ( 2,384,100) METRO PACIFIC INV. CORP. MPI 4.45 4.50 4.50 4.5 4.45 4.5 181,000 813,800 - MRC ALLIED IND., INC. MRC .7300 .7400 .7400 .75 .73 .73 1,650,000 1,210,200 - PHILIPPINE ESTATES CORP. PHES .1800 .2100 .1900 .19 .19 .19 2,620,000 497,800 ( 311,600) POLAR PROPERTY HOLDINGS PO 3.65 3.80 3.80 3.85 3.65 3.85 189,000 715,150 - ROBINSONS LAND CORP. RLC 19.75 20.00 20.00 20 19.75 20 19,044,300 376,424,375 92,654,400 PHIL REALTY AND HOLDINGS RLT .6100 .6200 .6100 .62 .61 .62 2,070,000 1,262,800 - SM DEVELOPMENT CORP. SMDC 4.95 5.00 4.95 5.1 4.95 4.95 825,000 4,103,800 - SM PRIME HOLDINGS, INC. SMPH 12.25 12.50 12.25 12.5 12.25 12.25 13,394,700 165,233,775 36,017,175 SUNTRUST HOME DEV., INC. SUN .7000 .7100 .7100 .73 .7 .7 1,040,000 737,000 70,000 UNIWIDE HOLDINGS, INC. UW .2600 .2700 .2250 .28 .225 .27 93,790,000 24,109,200 ( 323,750) ZIPPORAH RLTY HLDGS INC ZIP 1.36 1.38 1.30 1.44 1.3 1.38 8,166,000 11,197,180 ( 3,000) S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 31.50 32.00 31.50 32 31.5 32 11,500 362,750 - MANILA BULLETIN PUB. CORP MB 1.02 1.04 - - - - - - - MLA. BROADCASTING CO. MBC 1.00 - 1.00 1 1 1 527,000 527,000 - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.56 1.58 1.60 1.6 1.56 1.56 2,304,000 3,598,360 15,600 GLOBE TELECOM, INC. GLO 1345 1350 1350 1360 1345 1350 347,200 468,944,250 315,226,150 PILIPINO TEL. CORP. PLTL 6.90 7.00 6.60 7 6.6 7 14,848,000 102,290,200 3,410,000 PHIL. LONG DIS TEL CO. TEL 2490 2500 2485 2510 2470 2490 259,410 645,338,200 ( 86,242,950) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2600 .2700 .2700 .27 .26 .27 7,250,000 1,890,100 26,000 DIVERSIFIED FIN. NETWORK DFNN 8.50 8.90 8.90 9 8.5 9 59,000 518,400 - IMPERIAL RES. IMP .0260 .0270 .0270 .027 .027 .027 41,000,000 1,107,000 - IONICS, INC. ION 2.18 2.24 2.18 2.18 2.18 2.18 90,000 196,200 - IPVG CORP. IPVG 6.90 7.00 7.20 7.2 7 7 943,000 6,646,000 1,001,100 ISLAND INFO AND TECH INC. IS .0550 .0600 .0600 .06 .06 .06 500,000 30,000 - ISM COMMUNICATIONS CORP. ISM .0700 .0725 .0625 .0725 .0625 .0725 73,100,000 4,955,250 80,500 MUSIC SEMICONDUCTORS CORP MUSX 1.44 1.48 1.44 1.44 1.44 1.44 2,000 2,880 - TRANSPACIFIC BROADBAND TBGI 2.02 2.06 2.10 2.1 2.02 2.02 1,426,000 2,909,640 ( 1,523,000) PHILWEB CORPORATION WEB .0490 .0500 .0490 .05 .049 .05 76,400,000 3,756,700 ( 599,000) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 5.90 6.00 6.00 6 5.9 5.9 258,000 1,530,000 - ABOITIZ TRANS. SYS. CORP. ATS 1.78 1.82 1.74 1.82 1.74 1.82 81,000 145,260 - INT'L CONTAINER TERM'L SV ICT 29.00 29.50 29.00 29.5 28.5 29 3,229,400 93,779,500 68,191,600 KEPPEL PHILS. MARINE, INC KPM 1.84 1.94 - - - - - - - LORENZO SHIPPING CORP. LSC 1.14 1.18 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 9.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 36.00 - - - - - - - LEISURE & RESORTS CORP. LR 3.85 3.90 3.95 3.95 3.85 3.85 1,261,000 4,893,550 829,100 MANILA JOCKEY CLUB MJC 4.60 5.10 5.00 5 5 5 45,000 225,000 - PREMIERE ENT. PROD., INC. PEP .7300 .7400 .5700 .73 .57 .73 48,190,000 31,904,400 - PHILIPPINE RACING CLUB PRC 3.05 4.20 - - - - - - - WATERFRONT PHILS., INC. WPI .9000 .9400 .9800 1 .66 .94 39,820,000 35,807,500 - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.50 8.00 - - - - - - - FAR EASTERN UNIVERSITY FEU 790.0 800.0 - - - - - - - IPEOPLE, INC IPO 3.15 3.20 3.15 3.15 3.15 3.15 143,000 450,450 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 6.00 7.30 6.50 6.6 6.5 6.6 15,000 98,500 - JTH DAVIES HOLDINGS, INC. JTH 19.00 - 19.00 19 19 19 29,000 551,000 - PACIFIC ONLINE SYS. CORP. LOTO 15.75 16.00 16.00 16 16 16 618,500 9,896,000 80,000 MACROASIA CORPORATION MAC 4.65 4.70 4.40 4.65 4.4 4.65 6,234,000 28,495,350 ( 3,240,000) PAXYS, INC. PAX 25.50 26.00 26.00 26 25.5 26 63,700 1,645,450 - PRIME GAMING PHILS., INC. PGPI 90.00 - - - - - - - - PHILIPPINE SEVEN CORP. SEVN 2.00 - - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 6.50 6.60 6.40 6.5 6.4 6.5 1,250,000 8,110,600 - APEX MINING CO., INC "B" APXB 6.70 6.90 6.60 6.7 6.6 6.7 215,000 1,427,700 134,000 ABRA MINING & INDUSTRIAL AR .0120 .0130 .0130 .013 .012 .013 34,000,000 440,000 - ATLAS CONS. MIN & DEV'T AT 19.50 19.75 19.75 20 19.5 19.5 2,883,700 56,938,550 ( 1,283,750) BENGUET CORP. "A" BC 12.50 12.75 12.50 12.5 12.5 12.5 34,200 427,500 - BENGUET CORP. "B" BCB 27.50 - 27.50 27.5 27.5 27.5 400 11,000 11,000 DIZON COPPER SILVER MINES DIZ 2.60 2.80 2.60 2.7 2.6 2.7 32,000 86,200 - GEOGRACE RES. PHIL., INC. GEO 2.12 2.14 2.14 2.18 2.12 2.14 17,021,000 36,427,440 - LEPANTO CONS MNG. CO. "A" LC .2800 .2900 .2900 .29 .29 .29 14,520,000 4,210,800 - LEPANTO CONS. MNG. CO "B" LCB .3300 .3400 .3300 .33 .33 .33 4,260,000 1,405,800 1,059,300 MANILA MINING CORP. "A" MA .0360 .0380 .0360 .037 .036 .037 138,100,000 5,108,800 - MANILA MINING CORP. "B" MAB .0390 .0400 .0390 .039 .038 .039 46,000,000 1,792,500 7,800 OMICO CORPORATION OM .0190 .0200 .0210 .021 .019 .02 841,000,000 16,828,800 - PHILEX MINING CORPORATION PX 5.90 6.00 6.00 6 5.8 6 16,721,000 98,507,600 1,660,600 SEMIRARA MINING CORP. SCC 26.50 27.00 27.50 27.5 27 27 40,100 1,093,000 - UNITED PARAGON MINING CO. UPM .9900 1.00 .8000 .99 .8 .99 39,790,000 36,843,500 ( 6,611,400) VULCAN IND'L VUL 1.54 1.56 1.58 1.58 1.52 1.54 24,251,000 37,275,120 ( 9,121,680) **** OIL **** BASIC PETROLEUM CORP. BSC .4300 .4400 .4400 .44 .43 .43 4,620,000 2,015,700 - ORIENTAL PET. & MIN. "A" OPM .0200 .0210 .0200 .02 .019 .02 418,700,000 8,366,000 - ORIENTAL PET. & MIN. "B" OPMB .0210 .0220 .0210 .022 .021 .022 5,400,000 115,400 ( 23,100) THE PHILODRILL CORP. OV .0230 .0240 .0240 .024 .023 .024 910,600,000 21,035,100 230,000 PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 14.00 24.00 23.00 23 23 23 1,000 23,000 - PETROENERGY RES. CORP. PERC 10.25 10.50 10.75 10.75 10.5 10.5 25,400 267,200 31,500 P R E F E R R E D AYALA CORP. PREF. "B" ACPR 115.0 116.0 115.0 115 115 115 5,900 678,500 - ATS CORP. - PREFERRED ATSP 1.80 4.50 - - - - - - - PLDT (10% PREF) SERIES C TELC 10.00 - - - - - - - - PLDT (10% PREF) SERIES K TELK 10.00 11.00 - - - - - - - PLDT (10% PREF) SERIES L TELL 11.00 - 11.00 11 11 11 300 3,300 - PLDT (10% PREF) SERIES M TELM 11.00 - - - - - - - - PLDT (10% PREF) SERIES N TELN 11.00 - 11.00 11 11 11 300 3,300 - 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 - 11.00 11 11 11 100 1,100 - PLDT (10% PREF) SERIES V TELV 11.00 - 11.00 11 11 11 1,400 15,400 - PLDT (10% PREF) SERIES W TELW 11.00 - 11.00 11 11 11 300 3,300 - PLDT (10% PREF) SERIES X TELX 11.00 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 11.00 - 11.00 11 11 11 100 1,100 - 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 - - - - - - - - PLDT 10% PREF SERIES "EE" TLEE 11.00 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 31.00 31.50 31.50 31.5 31 31 280,300 8,694,300 315,000 FJP "A" WARRANTS 2 FJPAW2 .0100 - - - - - - - - FJP "B" WARRANTS 2 FJPBW2 .0100 - - - - - - - - METRO PAC. INV.- WARRANTS MPIW 3.35 3.40 3.35 3.4 3.35 3.35 301,000 1,009,200 - 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 3.50 4.40 - - - - - - - Financial 976.34 DOWN 3.31 27,904,000 944,510,185.00 Industrial 4,704.09 UP 35.81 76,224,000 733,850,655.00 Holding Firms 2,108.61 UP 7.75 1,040,535,220 438,284,935.00 Property 1,619.82 DOWN 13.84 394,086,200 1,359,521,555.00 Service 1,527.36 UP 10.81 319,054,710 1,452,494,890.00 Mining & Oil 6,788.76 DOWN 52.07 2,519,464,800 338,757,310.00 All Shares Index 2,227.42 UP 6.30 PSEi 3,470.77 UP 4.21 GRAND TOTALS : 4,377,268,930 5,267,419,530.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 49 NO. OF DECLINES: 55 NO. OF UNCHANGED: 67 NO. OF TRADED ISSUES: 171 NO. OF TRADES: 10,357 OPEN HIGH LOW Financial 980.84 980.84 969.72 Industrial 4,659.93 4,706.88 4,642.67 Holding Firms 2,100.86 2,114.33 2,093.69 Property 1,628.86 1,634.26 1,612.56 Service 1,523.27 1,536.19 1,515.58 Mining & Oil 6,842.03 6,842.03 6,709.40 All Shares 2,221.44 2,227.94 2,215.29 PSEi 3,469.58 3,474.54 3,450.78 ODD LOTS VOLUME : 1,359,683 ODD LOTS VALUE : 807,831.28 MAIN BOARD CROSS VOLUME : 277,602,200 MAIN BOARD CROSS VALUE : 2,730,020,150.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 589,700 NON-SECTORAL VALUE : 10,409,500.00 TOTAL FOREIGN BUYING : P 3,809,003,951.00 TOTAL FOREIGN SELLING : P 2,654,505,543.17 EXCHANGE NOTICE: CITY & LAND DEVELOPERS, INC. ("LAND") CASH DIVIDEND: ============== CASH - P0.156 PER SHARE EX-CASH - JUNE 1, 2007 RECORD DATE - JUNE 6, 2007 PAYMENT DATE - JULY 3, 2007 ISM COMMUNICATIONS CORPORATION ("ISM") STOCK RIGHTS OFFERING: ====================== OFFER RIGHTS - ONE (1) RIGHTS SHARE FOR EVERY ONE (1) COMMON SHARE HELD OFFER PRICE - P0.01 PER SHARE EX-DATE - JUNE 5, 2007 RECORD DATE - JUNE 8, 2007 OFFER PERIOD - JUNE 20-29, 2007 Companies Under Suspension by the Exchange as of May 18, 2007 SYMBOL COMPANY AGP AGP Industrial Corp. AT Atlas Consolidated Mining & Development 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 FPI Forum Pacific, Inc. 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. UNI Unioil Resources and Holdings, 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 ****