PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Friday 6/22/2007 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 13.00 13.25 12.50 13.25 12.5 13.25 203,300 2,652,525 ( 795,000) BANCO DE ORO-EPCI, INC. BDO 71.00 71.50 71.00 71.5 71 71 271,000 19,324,650 11,205,450 BANK OF THE PHIL. ISLANDS BPI 71.50 72.00 72.50 72.5 71.5 71.5 230,500 16,626,850 119,750 CHINA BANKING CORP. CHIB 920.0 930.0 920.0 930 920 930 7,130 6,594,300 - CHINATRUST COMM. BANK CHTR 35.00 38.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 12.00 20.00 19.75 19.75 19.75 19.75 2,600 51,350 - EXPORT AND IND. BANK "A" EIB .5500 .5600 .5700 .57 .56 .56 9,880,000 5,549,000 125,200 METROPOLITAN BANK & TRUST MBT 74.00 74.50 73.00 75.5 73 74 33,252,300 2,429,258,800 ( 262,649,650) PHIL. BANK OF COMM. "A" PBC 51.00 55.00 51.00 51 51 51 1,400 71,400 - PHILIPPINE NATIONAL BANK PNB 62.00 62.50 62.00 65 60 62.5 667,000 42,480,350 7,815,500 PHIL. SAVINGS BANK PSB 63.00 65.00 65.00 65 65 65 1,000 65,000 - RIZAL COMM. BANKING CORP. RCB 36.00 36.50 36.50 37 36 36 583,000 21,191,400 3,364,150 SECURITY BANK CORPORATION SECB 84.00 84.50 84.50 84.5 84.5 84.5 29,800 2,518,100 - UNION BANK OF THE PHIL. UBP 63.00 63.50 63.00 63 63 63 56,500 3,559,500 2,683,800 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 3.30 3.40 3.40 3.4 3.3 3.4 136,000 460,900 - BANKARD, INC. BKD 1.42 1.44 1.30 1.5 1.3 1.44 6,285,000 8,910,760 ( 28,600) CITISECONLINE.COM, INC. COL 11.50 11.75 11.00 11.5 11 11.5 729,900 8,260,175 - FIRST ABACUS FINANCIAL FAF .9000 .9900 1.02 1.04 .98 .99 1,300,000 1,313,300 - FILIPINO FUND, INC FFI 7.30 9.00 - - - - - - - FIRST METRO INVEST. CORP FMIC 32.50 42.00 - - - - - - - MANULIFE FINANCIAL CORP. MFC 1660 1670 1660 1660 1660 1660 320 531,200 531,200 NAT'L REINSURANCE CORP. NRCP 4.50 4.55 4.60 4.6 4.5 4.5 3,801,000 17,292,900 - PCI LEASING & FIN., INC. PCIL 3.00 3.05 2.95 3.1 2.95 3 601,000 1,813,100 - PHIL. STOCK EXCHANGE INC. PSE 855.0 865.0 860.0 880 855 855 16,190 14,069,400 ( 321,400) SUN LIFE FINANCIAL, INC. SLF 2110 2120 2110 2110 2110 2110 2,040 4,304,400 3,249,400 IVANTAGE CORPORATION V 1.84 1.86 1.88 1.9 1.84 1.84 1,931,000 3,605,140 298,240 I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 5.60 5.70 5.60 5.7 5.6 5.7 18,987,000 107,150,900 2,467,400 FIRST GEN CORPORATION FGEN 66.50 67.00 66.50 67 66.5 66.5 3,382,900 224,973,800 18,859,400 FIRST PHIL HLDGS CORP FPH 87.00 87.50 87.00 88 86.5 87 1,746,300 152,163,550 68,251,300 MANILA ELECTRIC CO. "A" MER 99.50 100.0 99.00 100 99 99.5 380,000 37,959,900 - MANILA ELECTRIC CO. "B" MERB 100.0 101.0 100.0 102 100 100 601,300 60,643,800 7,392,800 MANILA WATER CO., INC. MWC 11.50 11.75 11.50 11.75 11.5 11.5 5,754,000 66,466,150 ( 22,873,100) PETRON CORPORATION PCOR 5.50 5.60 5.70 5.7 5.5 5.6 7,996,000 44,721,400 ( 223,600) SALCON POWER CORPORATION SPC 2.26 2.32 2.28 2.28 2.26 2.26 40,000 90,800 - TRANS-ASIA OIL AND ENERGY TA 1.62 1.64 1.66 1.66 1.62 1.64 1,239,000 2,030,280 ( 1,309,880) **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.60 5.70 5.60 5.7 5.5 5.7 283,000 1,586,000 ( 1,330,900) CADP GROUP CORPORATION CAC 1.66 2.00 1.66 1.66 1.66 1.66 12,000 19,920 - CEN AZUCAR DE TARLAC CAT 3.00 4.90 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 25.50 26.00 26.00 26 26 26 10,000 260,000 ( 260,000) JOLLIBEE FOODS CORP. JFC 54.50 55.00 55.00 55 54.5 55 31,400 1,726,650 - PANCAKE HOUSE, INC. PCKH 6.80 7.30 6.80 6.8 6.8 6.8 100,000 680,000 - SAN MIGUEL PURE FOODS "A" PF 38.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.64 1.72 1.74 1.74 1.6 1.72 2,578,000 4,298,600 - ROXAS HOLDINGS, INC. ROX 2.44 2.46 2.46 2.48 2.46 2.46 466,000 1,148,360 - SWIFT FOOD, INC. SFI .5000 .5100 .5000 .5 .5 .5 500,000 250,000 - SAN MIGUEL CORP. "A" SMC 71.50 72.00 69.50 71.5 69.5 71.5 204,500 14,400,950 - SAN MIGUEL CORP. "B" SMCB 77.00 77.50 75.50 77 75.5 77 2,981,500 227,661,850 ( 27,956,950) TANDUAY HOLDINGS, INC. TDY 3.85 4.20 - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.32 2.34 2.36 2.36 2.3 2.34 1,246,000 2,881,840 ( 1,843,380) UNIVERSAL ROBINA CORP. URC 18.75 19.00 18.50 19 18.5 19 4,640,500 87,611,500 39,466,725 **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** SOUTHEAST ASIAN CEMENT CMT 1.78 1.80 1.80 1.8 1.76 1.8 2,327,000 4,132,060 - ENGINEERING EQUIP. INC. EEI 5.40 5.50 5.40 5.4 5.4 5.4 274,000 1,479,600 1,161,000 FORTUNE CEMENT CORP. FCC 4.20 4.30 4.20 4.2 4.15 4.2 137,000 569,900 - HOLCIM PHILIPPINES, INC. HLCM 8.40 8.50 8.30 8.5 8.3 8.5 202,000 1,707,400 ( 714,000) REPUBLIC CEMENT CORP. RCM 5.40 5.70 5.40 5.4 5.4 5.4 6,000 32,400 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.70 5.80 5.80 5.8 5.7 5.8 877,000 5,009,900 2,057,000 EURO-MED LAB. PHIL., INC. EURO 2.30 2.40 2.40 2.4 2.4 2.4 10,000 24,000 - INTERPHIL LABS INC. "A" ILI .6100 .9000 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9200 1.00 - - - - - - - MABUHAY VINYL CORP. MVC 1.36 1.38 1.36 1.4 1.36 1.36 1,211,000 1,667,280 ( 278,000) **** DIVERSIFIED INDUSTRIALS **** PICOP RESOURCES, INC. PCP .3900 .4000 .4000 .41 .38 .39 78,600,000 31,456,000 839,000 PANASONIC MFG PHIL CORP PMPC 6.60 6.80 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA 1.16 1.18 1.28 1.28 1.12 1.16 299,000 355,460 - ATOK-BIG WEDGE CO., INC. AB 10.00 15.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0130 .0140 .0130 .014 .012 .013 438,200,000 5,697,600 - ABACUS CON RES & HDG B ABAB .0130 .0140 .0130 .014 .013 .014 161,500,000 2,150,500 131,000 ATOK-BIG WEDGE.,INC. B ABB 9.00 16.00 - - - - - - - AYALA CORPORATION AC 570.0 575.0 575.0 580 570 570 83,040 47,764,550 ( 6,610,150) ALSONS CONS. RES., INC. ACR 1.26 1.28 1.32 1.38 1.24 1.26 3,846,000 5,079,720 - ABOITIZ EQUITY VENTURES AEV 8.60 8.70 8.80 8.8 8.7 8.7 8,369,000 73,220,100 ( 61,745,100) ALLIANCE GLOBAL GROUP INC AGI 6.20 6.30 6.30 6.3 6.1 6.3 15,688,000 97,655,400 ( 8,986,600) AJO.NET HOLDINGS, INC. AJO .1550 .1600 .1550 .165 .155 .155 185,840,000 29,684,300 ( 387,500) A. SORIANO CORPORATION ANS 3.65 3.70 3.60 3.65 3.6 3.65 202,000 734,050 - APC GROUP, INC. APC 1.22 1.24 1.26 1.28 1.2 1.24 82,152,000 102,083,940 396,880 ALCORN GOLD RES. CORP. APM .0180 .0190 .0160 .019 .016 .019 1,742,700,000 30,916,500 8,419,500 ANGLO PHIL HOLDINGS CORP. APO 2.65 2.70 2.80 2.8 2.65 2.65 3,725,000 10,095,800 - ARIES PRIME RES., INC. APR 4.65 4.70 3.90 4.7 3.9 4.7 266,000 1,113,250 - ATN HOLDINGS, INC. ATN 2.75 2.80 3.00 3.2 2.75 2.8 7,862,000 23,076,500 - ATN HOLDINGS, INC. "B" ATNB 2.75 3.15 3.20 3.2 3.2 3.2 50,000 160,000 - PAL HOLDINGS, INC. B 3.70 3.80 3.70 3.75 3.7 3.75 219,000 816,250 - BALABAC RESOURCES & HLDGS BAL 4.70 4.75 4.75 4.8 4.7 4.7 286,000 1,361,550 - BACNOTAN CONS INDUS INC. BCI 13.00 13.75 - - - - - - - BENPRES HOLDINGS CORP. BPC 5.00 5.10 5.10 5.2 5 5.1 7,868,000 40,390,100 ( 27,703,000) DMCI HOLDINGS, INC. DMC 9.10 9.20 8.90 9.2 8.9 9.2 891,000 8,010,200 3,316,000 FILINVEST DEV. CORP. FDC 7.60 7.70 7.90 7.9 7.7 7.7 2,433,000 18,867,500 ( 3,586,600) F&J PRINCE HOLDINGS CORP. FJP 1.90 1.96 1.96 1.96 1.9 1.9 166,000 317,560 - F&J PRINCE HLDGS. "B" FJPB 1.12 2.20 - - - - - - - HOUSE OF INVESTMENTS INC. HI 3.00 3.10 3.00 3 3 3 165,000 495,000 150,000 J.G. SUMMIT HOLDINGS, INC JGS 12.50 12.75 12.50 12.5 12.25 12.5 671,500 8,391,250 - JOLLIVILLE HOLDINGS CORP. JOH 1.60 2.80 - - - - - - - KEPPEL HOLDINGS KPH 2.30 - - - - - - - - KEPPEL HOLDINGS "B" KPHB 2.30 2.75 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 1.42 - - - - - - - - MEDCO HOLDINGS MED .7100 .7600 .7100 .75 .71 .75 280,000 203,800 - MABUHAY HOLDINGS CORP. MHC .7500 .8000 .7800 .95 .75 .8 2,110,000 1,765,800 - MAGNUM HOLDINGS, INC MHI 26.50 27.00 27.00 28 26.5 26.5 1,222,600 32,908,050 ( 7,325,600) MULTITECH INV. CORP. MIC 10.75 11.00 11.25 11.5 10.75 11 5,648,600 62,375,650 223,225 PACIFICA PA .0360 .0370 .0360 .038 .036 .037 171,200,000 6,266,500 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .6800 .6900 .7400 .75 .67 .68 24,500,000 17,638,500 156,400 PRIME MEDIA HOLDINGS, INC PRIM 1.16 1.26 1.12 1.12 1.12 1.12 10,000 11,200 - REPUBLIC GLASS HLDG. CORP REG 1.90 2.08 - - - - - - - SOLID GROUP, INC. SGI .9100 .9300 .9200 .92 .92 .92 790,000 726,800 ( 73,600) SINOPHIL CORPORATION SINO .6600 .6700 .6800 .69 .66 .66 79,700,000 53,609,000 390,200 SM INVESTMENTS CORP. SM 430.0 432.5 437.5 437.5 430 432.5 62,880 27,411,050 ( 3,908,250) SOUTH CHINA RESOURCES INC SOC 1.52 1.54 1.56 1.56 1.52 1.52 353,000 543,600 - SEAFRONT RESOURCES CORP. SPM 1.72 1.80 1.74 1.74 1.72 1.72 510,000 879,600 ( 862,400) VIVANT CORPORATION VVT 1.60 2.20 - - - - - - - WELLEX INDUSTRIES, INC. WIN .6800 .6900 .7400 .75 .66 .68 15,130,000 10,450,000 - ZEUS HOLDINGS, INC. ZHI .6400 - - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 18.25 18.50 18.50 18.5 18 18.25 17,764,900 324,169,250 ( 20,358,200) ARANETA PROPERTIES, INC. ARA .9500 .9600 1.02 1.02 .96 .96 1,590,000 1,563,900 500,000 BELLE CORPORATION BEL 1.80 1.82 1.86 1.88 1.8 1.8 18,379,000 33,944,320 ( 660,400) A BROWN COMPANY, INC. BRN 1.76 1.78 1.76 1.76 1.76 1.76 730,000 1,284,800 179,520 CITYLAND DEVELOPMENT CORP CDC 2.65 2.70 2.85 2.9 2.6 2.85 442,000 1,204,100 - CROWN EQUITIES, INC. CEI .7000 .7100 .7000 .72 .67 .71 12,370,000 8,664,300 - CEBU HOLDINGS, INC. CHI 4.60 4.65 4.50 4.6 4.4 4.6 774,000 3,505,400 440,000 C & P HOMES, INC. CMP 4.05 - - - - - - - - CEBU PROP. VENT. "A" CPV 1.80 - - - - - - - - CEBU PROP. VENT "B" CPVB 1.80 2.00 - - - - - - - CYBER BAY CORPORATION CYBR .7500 .7600 .8300 .83 .74 .76 26,810,000 20,876,800 632,000 EMPIRE EAST LAND INC. ELI .9100 .9200 .8700 .92 .87 .92 139,770,000 126,359,400 ( 1,440,000) EDSA PROP. HOLDINGS, INC. EPHI 3.10 3.20 3.15 3.25 3.15 3.2 310,000 992,500 320,000 EVER-GOTESCO RESOURCES EVER .2900 .3000 .3100 .31 .3 .3 13,010,000 3,940,900 - FILINVEST LAND, INC. FLI 2.32 2.34 2.40 2.4 2.3 2.34 53,792,000 125,324,480 ( 83,249,820) HIGHLANDS PRIME, INC. HP 2.95 3.00 3.00 3 2.95 2.95 635,000 1,904,250 900,000 INTERPORT RES. IRC .0140 .0150 .0140 .015 .014 .015 382,300,000 5,730,500 - INTERPORT RES. "B" IRCB .0150 .0160 .0160 .016 .015 .015 55,400,000 877,600 - KEPPEL PHILS. PROP., INC. KEP 2.02 2.20 - - - - - - - KUOK PHIL. PROPERTIES KPP .4900 .5000 .5200 .52 .49 .49 20,780,000 10,372,600 255,000 CITY & LAND DEVELOPERS LAND 3.25 4.50 - - - - - - - FIL-ESTATE LAND, INC. LND 1.26 1.28 1.36 1.36 1.26 1.28 29,638,000 38,904,680 1,352,000 MEGAWORLD CORPORATION MEG 4.15 4.20 4.15 4.25 4.15 4.2 73,805,000 307,991,350 38,431,050 METRO PACIFIC INV. CORP. MPI 4.40 4.50 4.45 4.45 4.4 4.4 260,000 1,144,450 - MRC ALLIED IND., INC. MRC 1.04 1.06 1.08 1.1 1.04 1.06 14,277,000 15,213,140 ( 54,000) PHILIPPINE ESTATES CORP. PHES .6700 .6800 .6800 .7 .65 .67 24,140,000 15,930,100 5,180,000 POLAR PROPERTY HOLDINGS PO 8.40 - 6.00 8.4 6 8.4 2,909,000 21,669,300 ( 418,000) ROBINSONS LAND CORP. RLC 20.25 20.50 21.75 21.75 20.25 20.25 7,520,600 154,247,900 ( 41,578,475) PHIL REALTY AND HOLDINGS RLT .7500 .7600 .7000 .76 .67 .75 74,440,000 54,341,100 6,907,300 SM DEVELOPMENT CORP. SMDC 5.40 5.60 5.40 5.6 5.4 5.6 4,904,000 26,809,100 - SM PRIME HOLDINGS, INC. SMPH 14.00 14.25 14.50 14.5 14 14.25 8,744,900 125,187,600 ( 77,896,050) SUNTRUST HOME DEV., INC. SUN 1.22 1.24 1.20 1.34 1.2 1.24 55,164,000 69,515,260 ( 61,080) UNIWIDE HOLDINGS, INC. UW .3200 .3300 .3300 .35 .33 .33 12,110,000 4,068,100 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 31.50 32.00 31.50 32 31.5 31.5 122,200 3,874,300 - MANILA BULLETIN PUB. CORP MB 1.02 1.06 - - - - - - - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.64 1.66 1.66 1.68 1.64 1.64 4,478,000 7,398,520 ( 1,646,000) GLOBE TELECOM, INC. GLO 1375 1380 1400 1400 1375 1375 89,280 123,758,900 ( 61,455,300) PILIPINO TEL. CORP. PLTL 6.80 6.90 6.80 6.9 6.8 6.9 2,499,000 17,046,200 - PHIL. LONG DIS TEL CO. TEL 2660 2690 2695 2695 2660 2690 77,620 207,823,900 ( 13,364,500) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .3200 .3300 .3500 .35 .32 .33 45,300,000 14,926,900 ( 2,964,000) DIVERSIFIED FIN. NETWORK DFNN 9.00 9.10 9.20 9.2 9 9.1 128,000 1,163,800 - IONICS, INC. ION 2.40 2.46 2.46 2.5 2.42 2.46 1,058,000 2,600,880 ( 833,140) IPVG CORP. IPVG 7.10 7.20 7.00 7.3 7 7.2 13,634,000 98,443,200 ( 420,800) ISLAND INFO AND TECH INC. IS .1850 - .1850 .185 .16 .185 118,830,000 21,580,600 ( 703,000) ISM COMMUNICATIONS CORP. ISM .0550 .0575 .0600 .065 .0525 .055 712,600,000 42,938,750 678,250 MUSIC SEMICONDUCTORS CORP MUSX 1.88 1.90 1.90 1.9 1.9 1.9 179,000 340,100 - TRANSPACIFIC BROADBAND TBGI 4.50 4.55 4.50 4.7 4.4 4.5 10,070,000 45,566,350 ( 865,600) PHILWEB CORPORATION WEB .0675 .0700 .0725 .0725 .0675 .07 814,100,000 56,947,750 ( 1,083,500) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 6.00 6.10 5.90 6 5.9 6 111,000 665,900 60,000 ABOITIZ TRANS. SYS. CORP. ATS 1.90 1.92 1.92 1.92 1.88 1.92 624,000 1,188,460 - INT'L CONTAINER TERM'L SV ICT 29.00 29.50 31.50 31.5 29.5 29.5 1,250,500 37,604,900 11,954,500 KEPPEL PHILS. MARINE, INC KPM 2.02 2.04 2.04 2.06 2.04 2.04 350,000 718,000 - LORENZO SHIPPING CORP. LSC 1.40 1.50 1.40 1.4 1.4 1.4 40,000 56,000 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 6.00 7.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 3.90 3.95 3.85 4 3.85 3.95 3,968,000 15,583,250 8,106,850 MANILA JOCKEY CLUB MJC 5.00 5.20 5.00 5 5 5 130,000 650,000 - PREMIERE ENT. PROD., INC. PEP .8800 .8900 .9400 .94 .88 .88 3,360,000 3,012,300 - PHILIPPINE RACING CLUB PRC 3.90 4.05 3.90 3.9 3.9 3.9 1,000 3,900 - WATERFRONT PHILS., INC. WPI 1.00 1.06 1.08 1.08 .99 1 2,710,000 2,746,320 173,400 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.90 8.20 - - - - - - - FAR EASTERN UNIVERSITY FEU 825.0 845.0 - - - - - - - IPEOPLE, INC IPO 3.40 3.45 3.35 3.4 3.35 3.4 441,000 1,493,400 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 5.10 6.00 5.10 5.1 5.1 5.1 8,000 40,800 - JTH DAVIES HOLDINGS, INC. JTH 21.00 25.50 25.50 25.5 25.5 25.5 300 7,650 - PACIFIC ONLINE SYS. CORP. LOTO 16.25 16.50 16.00 16.5 16 16.25 883,000 14,355,750 ( 33,000) MACROASIA CORPORATION MAC 5.00 5.10 5.00 5.3 5 5 3,294,000 16,816,300 - PAXYS, INC. PAX 24.75 25.00 25.00 25 24.75 25 294,000 7,344,750 4,895,000 PRIME GAMING PHILS., INC. PGPI 90.00 100.0 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 1.70 3.00 3.00 3 3 3 1,000 3,000 - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 6.00 6.10 6.10 6.1 6.1 6.1 303,000 1,848,300 - APEX MINING CO., INC "B" APXB 6.10 6.20 6.10 6.1 6.1 6.1 304,000 1,854,400 - ABRA MINING & INDUSTRIAL AR .0160 .0170 .0160 .017 .015 .017 1,344,300,000 21,598,600 ( 1,766,400) ATLAS CONS. MIN & DEV'T AT 17.50 17.75 17.50 17.5 17.25 17.5 3,765,500 65,433,500 827,500 BENGUET CORP. "A" BC 12.75 13.00 13.00 13 12.75 12.75 152,000 1,959,000 - BENGUET CORP. "B" BCB 27.00 28.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 4.25 4.50 4.40 4.6 4.4 4.5 178,000 803,900 - GEOGRACE RES. PHIL., INC. GEO 2.90 2.95 2.95 3.05 2.85 2.95 147,499,000 437,273,850 ( 4,456,750) LEPANTO CONS MNG. CO. "A" LC .3000 .3100 .3200 .32 .3 .31 130,550,000 40,555,500 - LEPANTO CONS. MNG. CO "B" LCB .3500 .3600 .3600 .36 .35 .36 17,680,000 6,363,900 104,400 MANILA MINING CORP. "A" MA .0350 .0360 .0360 .036 .035 .036 90,800,000 3,199,400 - MANILA MINING CORP. "B" MAB .0370 .0380 .0370 .038 .037 .037 163,400,000 6,172,500 ( 190,000) OMICO CORPORATION OM .0200 .0210 .0190 .02 .019 .02 1,089,600,000 21,682,200 ( 142,000) PHILEX MINING CORPORATION PX 5.70 5.80 5.70 5.8 5.6 5.8 8,375,000 47,801,800 2,345,500 SEMIRARA MINING CORP. SCC 29.00 29.50 29.00 29 29 29 91,600 2,656,400 1,177,400 UNITED PARAGON MINING CO. UPM 1.18 1.20 1.16 1.2 1.16 1.2 1,593,000 1,892,620 - VULCAN IND'L VUL 1.42 1.44 1.42 1.46 1.42 1.42 6,173,000 8,898,960 ( 2,709,600) **** OIL **** BASIC PETROLEUM CORP. BSC .5000 .5100 .4800 .54 .47 .51 60,380,000 31,043,700 - ORIENTAL PET. & MIN. "A" OPM .0230 .0240 .0240 .024 .023 .023 159,000,000 3,807,000 - ORIENTAL PET. & MIN. "B" OPMB .0240 .0250 .0250 .025 .024 .024 20,000,000 485,000 - THE PHILODRILL CORP. OV .0240 .0250 .0250 .025 .024 .025 266,400,000 6,634,100 280,000 PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 18.00 28.00 - - - - - - - PETROENERGY RES. CORP. PERC 10.25 10.50 10.50 10.5 10.5 10.5 28,600 300,300 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 116.0 120.0 117.0 117 117 117 5,000 585,000 - ATS CORP. - PREFERRED ATSP - 4.50 - - - - - - - PLDT (10% PREF) SERIES L TELL - 11.00 - - - - - - - PLDT (10% PREF) SERIES O TELO 10.50 - - - - - - - - PLDT (10% PREF) SERIES P TELP 10.50 11.00 - - - - - - - PLDT (10% PREF) SERIES Q TELQ 10.50 11.00 - - - - - - - PLDT (10% PREF) SERIES R TELR 10.50 11.00 - - - - - - - PLDT (10% PREF) SERIES S TELS 10.50 - - - - - - - - PLDT (10% PREF) SERIES T TELT 10.50 - - - - - - - - PLDT (10% PREF.) SERIES U TELU 10.50 - - - - - - - - PLDT (10% PREF) SERIES V TELV 10.50 - - - - - - - - PLDT (10% PREF) SERIES W TELW 10.50 - - - - - - - - PLDT (10% PREF) SERIES X TELX 10.50 - 10.50 10.5 10.5 10.5 200 2,100 - PLDT (10% PREF) SERIES Y TELY 10.50 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 10.50 - - - - - - - - PLDT 10% PREF SERIES "AA" TLAA 10.50 - - - - - - - - PLDT 10% PREF SERIES "BB" TLBB 10.50 - - - - - - - - PLDT 10% PREF SERIES "CC" TLCC 10.50 - - - - - - - - PLDT 10% PREF SERIES "DD" TLDD 10.50 - - - - - - - - PLDT 10% PREF SERIES "EE" TLEE 10.00 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 32.50 34.50 32.00 32.5 32 32.5 1,163,600 37,814,500 11,489,500 METRO PAC. INV.- WARRANTS MPIW 3.10 3.15 3.15 3.15 3.1 3.1 286,000 894,600 - 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 1,011.62 DOWN 4.14 59,987,980 2,610,504,500.00 Industrial 4,936.35 UP 51.34 136,823,400 1,084,804,790.00 Holding Firms 2,230.46 DOWN 13.30 2,964,998,620 723,226,630.00 Property 1,829.63 DOWN 13.75 5,931,158,400 13,506,641,620.00 Service 1,627.96 DOWN 14.74 1,740,630,900 746,700,830.00 Mining & Oil 7,038.77 UP 84.33 3,510,572,700 712,264,930.00 All Shares Index 2,375.71 UP 0.72 PSEi 3,701.16 DOWN 13.43 GRAND TOTALS : 14,344,172,000 19,384,143,300.00 SPECIAL BLOCK SALES: C & P HOMES, INC. 2,100,000,000 @ P2.46 (P 5,166,000,000.00) C & P HOMES, INC. 2,047,394,000 @ P2.46 (P 5,036,589,240.00) C & P HOMES, INC. 730,995,000 @ P2.46 (P 1,798,247,700.00) --------------------- TOTAL (P 12,000,836,940.00) %MKT 61.91 ===================== NO. OF ADVANCES: 62 NO. OF DECLINES: 56 NO. OF UNCHANGED: 55 NO. OF TRADED ISSUES: 173 NO. OF TRADES: 17,048 OPEN HIGH LOW Financial 1,016.77 1,020.31 1,010.94 Industrial 4,897.88 4,941.25 4,897.88 Holding Firms 2,243.17 2,257.77 2,230.46 Property 1,854.84 1,854.84 1,810.39 Service 1,644.73 1,644.82 1,613.21 Mining & Oil 7,017.82 7,041.58 6,940.65 All Shares 2,382.56 2,385.96 2,365.40 PSEi 3,721.64 3,730.26 3,687.00 ODD LOTS VOLUME : 919,359 ODD LOTS VALUE : 839,538.76 MAIN BOARD CROSS VOLUME : 326,850,440 MAIN BOARD CROSS VALUE : 3,635,578,525.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 1,454,800 NON-SECTORAL VALUE : 39,296,200.00 TOTAL FOREIGN BUYING : P 4,217,919,857.00 TOTAL FOREIGN SELLING : P 6,496,046,702.73 EXCHANGE NOTICE: CADP GROUP CORPORATION ("CAC") CASH DIVIDEND: ============== CASH - P0.06 PER SHARE EX-DATE - JULY 10, 2007 RECORD DATE - JULY 13, 2007 PAYMENT DATE - JULY 31, 2007 Companies Under Suspension by the Exchange as of June 15, 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. EPCI Equitable PCI Bank, 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 MC Marsteel Consolidated, Inc. MAH Metro Alliance Holdings & Equities Corp. MON Mondragon International Philippines, Inc. MPC Metro Pacific Corporation 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 T TKC Steel Corporation (Formerly 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 ****