PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Thursday 6/7/2007 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 11.75 11.75 11.75 11.75 20,000 235,000 - BANCO DE ORO UNIV. BANK BDO 65.50 66.00 66.50 66.5 65.5 65.5 1,296,700 85,614,000 41,046,700 BANK OF THE PHIL. ISLANDS BPI 67.50 68.00 68.50 68.5 67.5 68 634,000 43,145,750 4,765,050 CHINA BANKING CORP. CHIB 885.0 900.0 900.0 900 885 900 2,980 2,678,450 2,228,650 CITYSTATE SAVINGS BANK CSB 12.00 19.50 19.50 19.5 19.5 19.5 400 7,800 - EXPORT AND IND. BANK "A" EIB .5300 .5400 .5400 .54 .54 .54 1,840,000 993,600 - EQUITABLE PCI BANK, INC. EPCI 114.0 116.0 117.0 118 115 116 59,120 6,863,420 ( 11,800) METROPOLITAN BANK & TRUST MBT 64.50 65.00 66.00 66 65 65 560,700 36,740,950 15,254,500 PHIL. BANK OF COMM. "A" PBC 49.00 50.00 50.00 50 50 50 400 20,000 - PHILIPPINE NATIONAL BANK PNB 52.50 53.00 53.50 56.5 52.5 52.5 1,114,600 60,680,800 ( 719,850) PHIL. SAVINGS BANK PSB 63.00 64.00 - - - - - - - RIZAL COMM. BANKING CORP. RCB 31.00 31.50 32.00 32 31 31 2,293,000 72,221,200 29,694,650 SECURITY BANK CORPORATION SECB 80.00 82.50 83.50 83.5 82.5 82.5 54,000 4,498,700 ( 1,499,750) UNION BANK OF THE PHIL. UBP 64.00 64.50 65.00 65 64 64 2,212,200 141,584,300 332,800 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 2.65 3.20 - - - - - - - BANKARD, INC. BKD .6200 .6900 - - - - - - - CITISECONLINE.COM, INC. COL 6.90 7.00 6.90 7 6.9 7 812,000 5,654,500 ( 1,449,000) FIRST ABACUS FINANCIAL FAF .7800 .8000 - - - - - - - FILIPINO FUND, INC FFI 6.10 6.30 - - - - - - - FIRST METRO INVEST. CORP FMIC 31.00 37.50 - - - - - - - MANULIFE FINANCIAL CORP. MFC 1690 1700 1660 1690 1660 1690 520 872,100 572,300 NAT'L REINSURANCE CORP. NRCP 4.25 4.30 4.35 4.4 4.25 4.25 12,564,000 54,043,100 1,720,000 PCI LEASING & FIN., INC. PCIL 2.38 2.40 2.36 2.5 2.36 2.4 440,000 1,057,780 - PHIL. STOCK EXCHANGE INC. PSE 570.0 580.0 585.0 585 585 585 130 76,050 - SUN LIFE FINANCIAL, INC. SLF 2100 2110 2100 2110 2100 2100 700 1,472,800 590,800 IVANTAGE CORPORATION V 1.64 1.66 1.66 1.66 1.64 1.66 1,372,000 2,276,560 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 5.70 5.80 5.90 5.9 5.8 5.8 15,279,000 88,989,200 ( 4,285,100) FIRST GEN CORPORATION FGEN 59.00 59.50 60.00 60 59.5 59.5 230,100 13,706,050 ( 2,542,800) FIRST PHIL HLDGS CORP FPH 77.00 77.50 79.00 79 77.5 77.5 435,900 34,093,750 4,381,200 MANILA ELECTRIC CO. "A" MER 90.50 91.00 90.50 91.5 90.5 90.5 147,300 13,396,850 - MANILA ELECTRIC CO. "B" MERB 91.00 91.50 92.50 92.5 90.5 91 1,161,500 105,849,900 31,541,200 MANILA WATER CO., INC. MWC 11.50 11.75 11.75 11.75 11.5 11.75 5,644,400 66,320,700 20,029,475 PETRON CORPORATION PCOR 5.10 5.20 5.20 5.3 5.1 5.2 3,855,000 20,173,400 1,140,000 SALCON POWER CORPORATION SPC 1.92 2.14 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.44 1.46 1.46 1.46 1.44 1.46 2,695,000 3,934,400 1,752,000 **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.00 5.10 5.10 5.1 5.1 5.1 89,000 453,900 ( 326,400) CADP GROUP CORPORATION CAC 1.52 2.60 - - - - - - - CEN AZUCAR DE TARLAC CAT - 6.50 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 26.00 26.50 26.50 26.5 26 26 7,000 184,500 - JOLLIBEE FOODS CORP. JFC 54.50 55.00 57.00 57 55 55 68,200 3,756,250 ( 390,450) LIBERTY FLOUR MILLS, INC. LFM - 25.00 - - - - - - - PANCAKE HOUSE, INC. PCKH 6.70 6.90 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 38.00 90.00 - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.50 - - - - - - - - RFM CORPORATION RFM 1.36 1.38 1.40 1.4 1.38 1.38 33,000 45,800 - ROXAS HOLDINGS, INC. ROX 2.20 2.34 2.36 2.36 2.34 2.34 171,000 403,260 - SWIFT FOOD, INC. SFI .3600 .4000 .4100 .41 .41 .41 10,000 4,100 - SAN MIGUEL CORP. "A" SMC 65.50 66.00 66.00 66 65 65.5 138,700 9,063,450 - SAN MIGUEL CORP. "B" SMCB 76.00 77.00 76.00 76 75.5 76 5,073,900 385,615,450 4,581,850 TANDUAY HOLDINGS, INC. TDY 2.60 4.00 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.18 2.20 2.24 2.24 2.2 2.2 2,355,000 5,219,440 - UNIVERSAL ROBINA CORP. URC 15.25 15.50 15.50 15.5 15.25 15.5 9,574,500 147,779,750 ( 35,638,700) **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** SOUTHEAST ASIAN CEMENT CMT 1.76 1.84 1.84 1.84 1.78 1.84 5,456,000 9,922,040 1,938,800 ENGINEERING EQUIP. INC. EEI 5.10 5.40 5.30 5.4 5.1 5.4 624,000 3,306,500 10,200 FORTUNE CEMENT CORP. FCC 4.20 4.40 4.15 4.2 4.15 4.2 10,000 41,800 - HOLCIM PHILIPPINES, INC. HLCM 8.40 8.50 8.50 8.5 8.4 8.4 3,137,000 26,656,200 1,334,300 REPUBLIC CEMENT CORP. RCM 5.50 5.60 5.60 5.6 5.6 5.6 3,000 16,800 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.70 5.80 6.00 6 5.8 5.8 1,923,000 11,183,300 3,215,000 EURO-MED LAB. PHIL., INC. EURO 1.62 2.50 - - - - - - - INTERPHIL LABS INC. "A" ILI .5700 .9400 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9000 1.00 - - - - - - - MABUHAY VINYL CORP. MVC .6900 .7400 .6900 .69 .69 .69 10,000 6,900 - **** DIVERSIFIED INDUSTRIALS **** PICOP RESOURCES, INC. PCP .3200 .3300 .3700 .37 .33 .33 38,080,000 13,064,700 43,000 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 .4200 .6000 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.10 8.50 8.00 8 8 8 1,000 8,000 - ABACUS CON RES & HDG "A" ABA .0120 .0130 .0130 .013 .012 .013 191,300,000 2,485,900 - ABACUS CON RES & HDG B ABAB .0130 .0140 .0140 .014 .013 .014 38,400,000 536,600 - ATOK-BIG WEDGE.,INC. B ABB 5.10 - - - - - - - - AYALA CORPORATION AC 515.0 520.0 515.0 520 510 520 143,990 74,456,450 20,528,050 ALSONS CONS. RES., INC. ACR .8100 .8200 .8300 .83 .82 .82 640,000 525,800 - ABOITIZ EQUITY VENTURES AEV 8.90 9.00 9.00 9 9 9 5,176,000 46,584,000 ( 24,363,000) ALLIANCE GLOBAL GROUP INC AGI 6.30 6.40 6.30 6.3 6.1 6.3 7,601,000 47,578,800 789,500 AJO.NET HOLDINGS, INC. AJO .0800 .0825 .0900 .09 .0825 .0825 324,900,000 27,958,500 - A. SORIANO CORPORATION ANS 3.65 3.70 3.65 3.75 3.65 3.7 1,111,000 4,129,650 735,000 APC GROUP, INC. APC .9800 .9900 1.04 1.06 .97 .98 114,848,000 115,390,950 3,134,260 ALCORN GOLD RES. CORP. APM .0140 .0150 .0150 .015 .014 .015 279,200,000 4,187,000 - ANGLO PHIL HOLDINGS CORP. APO 2.20 2.22 2.32 2.34 2.2 2.2 5,933,000 13,356,780 - ARIES PRIME RES., INC. APR 1.68 2.00 1.64 1.8 1.64 1.68 21,000 35,440 - ATN HOLDINGS, INC. ATN 1.70 1.86 1.74 1.74 1.74 1.74 8,000 13,920 - ATN HOLDINGS, INC. "B" ATNB 1.68 2.20 - - - - - - - PAL HOLDINGS, INC. B 3.70 3.80 3.90 3.9 3.7 3.7 399,000 1,508,700 - BALABAC RESOURCES & HLDGS BAL 4.45 4.50 4.55 4.55 4.5 4.5 300,000 1,351,350 - BACNOTAN CONS INDUS INC. BCI 14.00 14.25 14.00 14 13.75 14 65,900 922,575 - BENPRES HOLDINGS CORP. BPC 4.45 4.50 4.65 4.65 4.45 4.5 30,684,000 138,983,200 103,992,350 DMCI HOLDINGS, INC. DMC 8.80 8.90 8.80 9.3 8.8 8.9 7,124,000 64,333,300 11,627,000 FILINVEST DEV. CORP. FDC 5.60 5.70 5.50 5.7 5.5 5.7 55,000 307,500 125,400 F&J PRINCE HOLDINGS CORP. FJP 1.02 1.28 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.00 1.48 - - - - - - - HOUSE OF INVESTMENTS INC. HI 2.70 2.80 2.80 2.8 2.8 2.8 70,000 196,000 - J.G. SUMMIT HOLDINGS, INC JGS 11.75 12.00 12.50 12.5 11.75 11.75 86,800 1,027,150 - JOLLIVILLE HOLDINGS CORP. JOH - 2.70 - - - - - - - KEPPEL HOLDINGS KPH 2.20 2.70 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.84 2.30 - - - - - - - MEDCO HOLDINGS MED .3500 .3700 .3600 .36 .36 .36 200,000 72,000 - MABUHAY HOLDINGS CORP. MHC .5000 .5100 .5200 .58 .5 .5 1,380,000 706,100 - MAGNUM HOLDINGS, INC MHI 15.25 15.50 14.75 16.5 14.5 15.5 5,998,200 93,056,250 3,197,500 MULTITECH INV. CORP. MIC 4.30 4.35 4.75 4.85 4.3 4.3 9,743,000 44,861,550 ( 5,000) PRIME ORION PHILS., INC. POPI .5600 .5700 .5800 .63 .56 .57 36,450,000 21,707,300 - PRIME MEDIA HOLDINGS, INC PRIM .9400 .9900 .9400 .94 .94 .94 49,000 46,060 - REPUBLIC GLASS HLDG. CORP REG 1.60 1.70 - - - - - - - SOLID GROUP, INC. SGI .6700 .6900 .6900 .69 .67 .67 710,000 481,900 - SINOPHIL CORPORATION SINO .6400 .6600 .7100 .71 .64 .64 82,920,000 56,034,100 ( 260,900) SM INVESTMENTS CORP. SM 397.5 400.0 412.5 412.5 397.5 400 346,910 138,913,300 ( 6,366,775) SOUTH CHINA RESOURCES INC SOC 1.40 1.52 1.42 1.54 1.4 1.4 266,000 375,280 - SEAFRONT RESOURCES CORP. SPM 1.62 1.70 1.62 1.62 1.62 1.62 88,000 142,560 - VIVANT CORPORATION VVT 1.60 - - - - - - - - WELLEX INDUSTRIES, INC. WIN .1950 .2000 .2100 .215 .195 .195 19,210,000 3,987,600 18,900 ZEUS HOLDINGS, INC. ZHI .3700 .4200 - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 14.75 15.00 15.25 15.25 15 15 46,127,300 692,282,475 296,050,150 ARANETA PROPERTIES, INC. ARA .4500 .5500 .5600 .56 .55 .55 600,000 335,100 - BELLE CORPORATION BEL 1.54 1.56 1.64 1.7 1.56 1.56 28,691,000 46,879,180 ( 411,800) A BROWN COMPANY, INC. BRN 1.82 1.84 1.94 1.94 1.82 1.82 7,044,000 13,311,660 - CITYLAND DEVELOPMENT CORP CDC 1.80 2.70 - - - - - - - CROWN EQUITIES, INC. CEI .5800 .5900 .6300 .63 .58 .59 5,090,000 3,075,900 6,300 CEBU HOLDINGS, INC. CHI 4.25 4.45 4.40 4.45 4.25 4.45 394,000 1,696,450 8,800 C & P HOMES, INC. CMP 3.65 3.70 4.00 4 3.65 3.7 1,654,000 6,204,900 ( 17,000) CEBU PROP. VENT. "A" CPV - 2.10 1.76 1.76 1.76 1.76 2,000 3,520 - CEBU PROP. VENT "B" CPVB - 2.10 - - - - - - - CYBER BAY CORPORATION CYBR .5400 .5500 .5700 .6 .55 .55 35,790,000 20,489,000 ( 294,400) EIB REALTY DEVELOPERS INC EIBR - .3100 - - - - - - - EMPIRE EAST LAND INC. ELI .7700 .7800 .8000 .8 .77 .78 20,640,000 15,954,600 7,800 EDSA PROP. HOLDINGS, INC. EPHI 2.65 2.70 2.65 2.7 2.65 2.7 324,000 874,500 - EVER-GOTESCO RESOURCES EVER .2500 .2600 .2900 .29 .26 .26 56,230,000 15,639,800 - FILINVEST LAND, INC. FLI 1.88 1.90 1.88 1.9 1.88 1.9 13,216,000 24,892,100 3,628,400 HIGHLANDS PRIME, INC. HP 2.30 2.70 - - - - - - - INTERPORT RES. IRC .0110 .0120 .0120 .012 .012 .012 8,100,000 97,200 - INTERPORT RES. "B" IRCB .0110 .0120 .0120 .012 .012 .012 15,000,000 180,000 - KEPPEL PHILS. PROP., INC. KEP 1.46 2.00 - - - - - - - KUOK PHIL. PROPERTIES KPP .4000 .4100 .4100 .41 .4 .4 2,990,000 1,211,300 - CITY & LAND DEVELOPERS LAND 3.60 4.30 4.20 4.2 4.2 4.2 10,000 42,000 - FIL-ESTATE LAND, INC. LND .9000 .9200 .9500 .95 .88 .92 17,490,000 16,059,800 1,521,600 MEGAWORLD CORPORATION MEG 3.80 3.85 3.80 3.9 3.8 3.85 31,302,000 121,364,500 62,051,650 METRO PACIFIC INV. CORP. MPI 4.30 4.35 4.35 4.35 4.35 4.35 4,000 17,400 - MRC ALLIED IND., INC. MRC .7200 .7300 .7600 .76 .72 .72 2,690,000 1,962,300 ( 720,000) PHILIPPINE ESTATES CORP. PHES .2150 .2300 .2300 .23 .22 .23 12,610,000 2,837,350 - POLAR PROPERTY HOLDINGS PO 3.65 3.70 3.80 3.85 3.7 3.7 310,000 1,154,500 - ROBINSONS LAND CORP. RLC 19.50 19.75 20.00 20 19.5 19.5 2,866,500 56,448,300 24,340,275 PHIL REALTY AND HOLDINGS RLT .5900 .6000 .6200 .63 .58 .59 27,390,000 16,698,900 ( 2,649,000) SM DEVELOPMENT CORP. SMDC 4.65 4.70 4.75 4.75 4.7 4.7 612,000 2,878,850 ( 470,000) SM PRIME HOLDINGS, INC. SMPH 12.50 12.75 13.00 13 12.5 12.5 6,480,100 81,933,425 ( 2,099,375) SUNTRUST HOME DEV., INC. SUN .6900 .7000 .7000 .73 .7 .7 550,000 389,200 105,000 UNIWIDE HOLDINGS, INC. UW .2800 .2900 .3200 .33 .28 .28 79,090,000 24,483,300 - ZIPPORAH RLTY HLDGS INC ZIP 1.24 1.30 1.34 1.36 1.24 1.26 1,998,000 2,596,840 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 31.50 32.00 31.50 31.5 31.5 31.5 43,300 1,363,950 - MANILA BULLETIN PUB. CORP MB 1.02 1.08 1.02 1.02 1 1.02 88,000 88,820 - MLA. BROADCASTING CO. MBC 1.00 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.56 1.58 1.64 1.64 1.56 1.56 5,879,000 9,269,380 183,400 GLOBE TELECOM, INC. GLO 1330 1335 1340 1340 1330 1335 120,690 161,170,050 138,568,000 PILIPINO TEL. CORP. PLTL 6.70 6.80 6.80 7 6.7 6.8 6,975,000 47,810,500 68,000 PHIL. LONG DIS TEL CO. TEL 2460 2470 2540 2540 2470 2470 198,880 497,357,550 ( 64,290,500) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2800 .2900 .2900 .3 .28 .28 59,030,000 17,113,800 3,216,000 DIVERSIFIED FIN. NETWORK DFNN 8.20 8.50 8.60 8.6 8.4 8.5 52,000 437,100 - IMPERIAL RES. IMP .0260 .0280 .0270 .027 .026 .026 10,000,000 265,000 - IONICS, INC. ION 2.14 2.16 2.18 2.18 2.16 2.16 176,000 380,880 - IPVG CORP. IPVG 6.40 6.50 6.70 6.7 6.4 6.4 1,986,000 13,035,300 121,600 ISLAND INFO AND TECH INC. IS .0600 .0625 .0650 .065 .0625 .0625 17,000,000 1,081,250 - ISM COMMUNICATIONS CORP. ISM .0725 .0750 .0725 .0775 .07 .075 38,400,000 2,817,250 - MUSIC SEMICONDUCTORS CORP MUSX 1.48 1.50 1.50 1.5 1.5 1.5 212,000 318,000 - TRANSPACIFIC BROADBAND TBGI 2.06 2.08 2.14 2.18 2.06 2.06 90,000 188,700 - PHILWEB CORPORATION WEB .0480 .0490 .0490 .0525 .048 .049 606,200,000 29,984,200 ( 2,530,000) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 4.90 5.80 5.90 5.9 5.8 5.8 81,000 471,400 - ABOITIZ TRANS. SYS. CORP. ATS 1.62 1.74 1.72 1.72 1.72 1.72 345,000 593,400 - INT'L CONTAINER TERM'L SV ICT 27.00 27.50 28.00 28 27.5 27.5 925,000 25,590,150 ( 15,989,000) KEPPEL PHILS. MARINE, INC KPM 1.90 1.98 1.90 1.92 1.88 1.9 963,000 1,838,680 ( 264,100) LORENZO SHIPPING CORP. LSC 1.00 1.24 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 9.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 3.65 3.70 3.85 3.85 3.65 3.7 2,890,000 10,682,400 2,659,000 MANILA JOCKEY CLUB MJC 4.60 4.90 4.55 4.6 4.55 4.6 86,000 392,100 - PREMIERE ENT. PROD., INC. PEP .6200 .6300 .6600 .66 .62 .63 5,640,000 3,644,400 - PHILIPPINE RACING CLUB PRC 3.05 4.20 3.00 3 3 3 5,000 15,000 15,000 WATERFRONT PHILS., INC. WPI .9500 .9600 .9200 .96 .92 .95 9,650,000 9,156,300 9,032,700 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.50 8.20 7.40 7.4 7.4 7.4 2,000 14,800 - FAR EASTERN UNIVERSITY FEU 800.0 850.0 800.0 800 800 800 70 56,000 40,000 IPEOPLE, INC IPO 3.20 3.25 3.20 3.2 3.15 3.2 99,000 312,550 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 6.10 7.50 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 23.00 25.00 25.00 25 25 25 4,600 115,000 - PACIFIC ONLINE SYS. CORP. LOTO 16.00 16.25 16.75 17.25 16 16.25 3,843,000 62,775,700 4,762,500 MACROASIA CORPORATION MAC 4.80 4.85 5.10 5.1 4.75 4.85 3,276,000 16,247,650 420,600 PAXYS, INC. PAX 25.50 26.00 25.50 26 25.5 26 388,900 9,983,300 375,350 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 6.30 6.40 6.60 6.6 6.4 6.4 4,056,000 26,160,000 - APEX MINING CO., INC "B" APXB 6.50 6.60 6.50 6.7 6.5 6.5 1,594,000 10,385,000 - ABRA MINING & INDUSTRIAL AR .0120 .0130 .0130 .013 .012 .012 312,500,000 4,040,900 650,000 ATLAS CONS. MIN & DEV'T AT 17.75 18.25 18.75 18.75 17.75 18.25 3,892,200 70,396,025 4,184,375 BENGUET CORP. "A" BC 12.25 12.75 12.25 12.25 12.25 12.25 569,300 6,973,925 - BENGUET CORP. "B" BCB 27.00 - - - - - - - - DIZON COPPER SILVER MINES DIZ 2.60 2.80 - - - - - - - GEOGRACE RES. PHIL., INC. GEO 2.26 2.28 2.40 2.46 2.24 2.26 93,181,000 218,636,940 ( 23,030,960) LEPANTO CONS MNG. CO. "A" LC .2700 .2800 .2800 .28 .28 .28 13,320,000 3,729,600 - LEPANTO CONS. MNG. CO "B" LCB .3100 .3200 .3200 .32 .31 .31 4,320,000 1,367,100 ( 86,700) MANILA MINING CORP. "A" MA .0340 .0350 .0350 .035 .035 .035 282,800,000 9,898,000 - MANILA MINING CORP. "B" MAB .0370 .0380 .0390 .039 .037 .037 350,200,000 13,358,900 4,727,500 OMICO CORPORATION OM .0190 .0200 .0200 .02 .019 .019 452,300,000 8,612,900 - PHILEX MINING CORPORATION PX 5.90 6.00 6.20 6.3 5.8 6 19,442,000 117,728,800 3,274,600 SEMIRARA MINING CORP. SCC 26.50 27.00 26.50 26.5 26.5 26.5 85,500 2,265,750 2,265,750 UNITED PARAGON MINING CO. UPM 1.02 1.04 1.12 1.12 1 1.04 11,559,000 11,896,500 - VULCAN IND'L VUL 1.44 1.46 1.52 1.52 1.44 1.44 20,903,000 30,872,840 ( 5,385,960) **** OIL **** BASIC PETROLEUM CORP. BSC .4100 .4200 .4200 .42 .41 .41 5,380,000 2,246,400 8,400 ORIENTAL PET. & MIN. "A" OPM .0190 .0200 .0200 .021 .019 .019 161,800,000 3,209,200 - ORIENTAL PET. & MIN. "B" OPMB .0200 .0210 .0210 .021 .02 .02 256,200,000 5,155,200 ( 1,051,300) THE PHILODRILL CORP. OV .0210 .0220 .0220 .022 .021 .022 799,500,000 17,317,900 6,881,600 PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 14.00 25.00 - - - - - - - PETROENERGY RES. CORP. PERC 10.00 10.25 10.25 10.25 10.25 10.25 750,000 7,687,500 51,250 P R E F E R R E D AYALA CORP. PREF. "B" ACPR 113.0 114.0 114.0 114 114 114 250 28,500 - ATS CORP. - PREFERRED ATSP 1.80 4.50 - - - - - - - PLDT (10% PREF) SERIES J TELJ - - 10.00 10 10 10 1,400 14,000 - PLDT (10% PREF) SERIES K TELK 10.00 - - - - - - - - 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 - 11.00 11 11 11 1,000 11,000 - PLDT (10% PREF) SERIES V TELV 11.00 - 11.00 11 11 11 1,700 18,700 - PLDT (10% PREF) SERIES W TELW 11.00 - 11.00 11 11 11 1,500 16,500 - 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 - 11.00 11 11 11 1,900 20,900 - PLDT 10% PREF SERIES "BB" TLBB 11.00 - 11.00 11 11 11 4,000 44,000 - 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 31.00 31 31 31 153,600 4,761,600 - METRO PAC. INV.- WARRANTS MPIW 3.25 3.30 3.25 3.25 3.25 3.25 17,000 55,250 - 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 4.75 4.80 4.8 4.8 4.8 1,000 4,800 - Financial 957.88 DOWN 5.72 27,667,701 1,456,009,759.00 Industrial 4,605.04 DOWN 49.72 105,081,500 1,011,973,390.00 Holding Firms 2,057.37 DOWN 30.59 1,165,428,800 906,261,565.00 Property 1,583.82 DOWN 20.56 425,294,900 1,171,994,350.00 Service 1,512.40 DOWN 35.85 774,649,440 924,570,560.00 Mining & Oil 6,605.80 DOWN 224.89 2,794,352,000 571,939,380.00 All Shares Index 2,179.59 DOWN 33.71 PSEi 3,398.55 DOWN 54.07 GRAND TOTALS : 5,292,474,341 6,042,749,004.00 SPECIAL BLOCK SALES: PETRON CORPORATION 8,870,000 @ P5.5 (P 48,785,000.00) BANCO DE ORO UNIVERSAL BANK 1,000,000 @ P33.00 (P 33,000,000.00) PHILIPPINE STOCK EXCHANGE, INC. 695,125 @ P649.00 (P 451,136,125.00) 695,126 @ P649.00 (P 451,136,774.00) --------------------- TOTAL (P 984,057,899.00) %MKT 16.28 ===================== NO. OF ADVANCES: 23 NO. OF DECLINES: 96 NO. OF UNCHANGED: 53 NO. OF TRADED ISSUES: 172 NO. OF TRADES: 13,325 OPEN HIGH LOW Financial 964.35 965.05 956.07 Industrial 4,662.35 4,662.35 4,601.89 Holding Firms 2,087.63 2,087.63 2,043.43 Property 1,604.08 1,616.91 1,581.29 Service 1,548.05 1,548.14 1,512.40 Mining & Oil 6,852.01 6,852.01 6,540.89 All Shares 2,214.21 2,215.25 2,177.51 PSEi 3,454.16 3,458.60 3,394.61 ODD LOTS VOLUME : 761,347 ODD LOTS VALUE : 567,579.55 MAIN BOARD CROSS VOLUME : 186,235,880 MAIN BOARD CROSS VALUE : 1,823,607,740.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 183,350 NON-SECTORAL VALUE : 4,975,250.00 TOTAL FOREIGN BUYING : P 3,699,394,924.25 TOTAL FOREIGN SELLING : P 2,081,726,501.40 EXCHANGE NOTICE: Companies Under Suspension by the Exchange as of May 25, 2007 SYMBOL COMPANY AGP AGP Industrial Corp. BF Banco Filipino Savings and Mortgage Bank CBC Cosmos Bottling Corporation PWR East Asia Power Resources Corp. EIBR EIB Realty Developers, Inc. CRC City Resources (Phils.) Corporation FED Federal Chemicals, Inc. FC Fil-Estate Corporation FYN Filsyn Corporation FPI Forum Pacific, Inc. GO Gotesco Land, Inc. LIB Liberty Telecoms Holdings LIHC Lodestar Investment Holdings Corporation MC Marsteel Consolidated, Inc. MAH Metro Alliance Holdings & Equities Corp. MON Mondragon International Philippines, Inc. MPC Metro Pacific Corporation PA Pacifica, Inc. PPC Pryce Corporation PHC Philcomsat Holdings Corporation PTT Philippine Telegraph & Telephone Corporation PNC Philippine National Construction Corp. 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 ****