PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Tuesday 6/26/2007 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 12.25 12.75 12.50 12.75 12.5 12.5 52,400 657,800 - BANCO DE ORO-EPCI, INC. BDO 68.50 69.00 70.00 70 68.5 68.5 758,100 52,532,050 ( 45,018,450) BANK OF THE PHIL. ISLANDS BPI 70.50 71.00 71.50 71.5 70.5 71 941,900 67,025,300 22,078,700 CHINA BANKING CORP. CHIB 905.0 920.0 - - - - - - - CHINATRUST COMM. BANK CHTR 31.00 38.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 12.00 20.00 20.00 20 20 20 300 6,000 - EXPORT AND IND. BANK "A" EIB .5700 .5800 .5900 .61 .57 .57 27,490,000 16,278,500 467,000 METROPOLITAN BANK & TRUST MBT 68.50 69.00 71.00 71 69 69 3,538,600 245,272,700 ( 47,279,600) PHIL. BANK OF COMM. "A" PBC 50.00 55.00 51.00 51 50 50 400 20,100 - PHILIPPINE NATIONAL BANK PNB 61.00 61.50 62.00 62 61 61.5 155,000 9,535,400 - PHIL. SAVINGS BANK PSB 63.50 66.00 63.50 66 63.5 66 1,200 77,450 - RIZAL COMM. BANKING CORP. RCB 34.50 35.00 35.50 35.5 35 35 2,439,400 86,291,800 ( 13,296,050) SECURITY BANK CORPORATION SECB 82.50 83.00 84.00 84 83 83 135,500 11,253,150 ( 10,844,300) UNION BANK OF THE PHIL. UBP 62.50 63.00 63.00 63 62.5 62.5 115,100 7,214,750 ( 3,563,750) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 4.30 4.35 3.50 4.4 3.5 4.3 4,003,000 15,588,150 ( 107,500) BANKARD, INC. BKD 1.40 1.42 1.42 1.48 1.4 1.4 1,325,000 1,882,200 - CITISECONLINE.COM, INC. COL 13.25 13.50 12.75 13.5 12.75 13.5 3,233,800 43,078,175 90,925 FIRST ABACUS FINANCIAL FAF 1.46 1.48 1.18 1.54 1.18 1.46 18,366,000 26,244,520 ( 120,000) FILIPINO FUND, INC FFI 7.50 8.40 - - - - - - - FIRST METRO INVEST. CORP FMIC 37.00 41.50 41.50 41.5 41.5 41.5 10,000 415,000 - MANULIFE FINANCIAL CORP. MFC 1670 1700 1670 1670 1670 1670 860 1,436,200 367,400 NAT'L REINSURANCE CORP. NRCP 4.35 4.40 4.50 4.5 4.4 4.4 3,601,000 15,958,800 ( 111,250) PCI LEASING & FIN., INC. PCIL 2.90 3.00 2.95 3 2.95 3 252,000 743,450 - PHIL. STOCK EXCHANGE INC. PSE 835.0 855.0 855.0 860 840 855 8,680 7,405,100 5,796,550 SUN LIFE FINANCIAL, INC. SLF 2140 2150 2130 2150 2130 2140 510 1,089,700 684,800 IVANTAGE CORPORATION V 1.78 1.80 1.80 1.8 1.78 1.78 941,000 1,681,280 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** PNOC ENERGY DEV. CORP. EDC 5.20 5.30 5.60 5.6 5.1 5.3 61,717,000 326,191,800 ( 189,672,500) FIRST GEN CORPORATION FGEN 66.50 67.00 66.50 67 66 67 461,300 30,804,050 ( 7,180,350) FIRST PHIL HLDGS CORP FPH 86.50 87.00 85.50 88 85.5 87 914,100 80,252,750 13,183,000 MANILA ELECTRIC CO. "A" MER 103.0 104.0 97.50 108 97.5 104 878,000 90,583,900 - MANILA ELECTRIC CO. "B" MERB 104.0 105.0 100.0 109 100 104 1,961,930 204,704,790 ( 23,986,180) MANILA WATER CO., INC. MWC 11.50 11.75 11.50 11.75 11.5 11.5 15,241,600 176,208,850 ( 5,936,300) PETRON CORPORATION PCOR 5.40 5.50 5.50 5.5 5.4 5.4 8,179,000 44,457,400 ( 5,712,000) SALCON POWER CORPORATION SPC 2.24 2.28 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.56 1.58 1.62 1.62 1.58 1.58 1,742,000 2,775,400 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.30 5.40 5.40 5.4 5.4 5.4 25,000 135,000 ( 102,600) CADP GROUP CORPORATION CAC 2.00 2.40 2.00 2 2 2 9,000 18,000 - CEN AZUCAR DE TARLAC CAT 3.10 4.25 4.20 4.2 4.2 4.2 2,000 8,400 - GINEBRA SAN MIGUEL INC. GSMI 26.00 26.50 25.50 25.5 25.5 25.5 4,400 112,200 - JOLLIBEE FOODS CORP. JFC 54.00 54.50 54.50 54.5 54 54 344,300 18,727,950 ( 5,116,750) PANCAKE HOUSE, INC. PCKH 6.80 7.40 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 38.50 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.64 1.66 1.66 1.68 1.66 1.66 746,000 1,238,380 16,600 ROXAS HOLDINGS, INC. ROX 2.55 2.60 2.50 2.55 2.5 2.55 1,169,000 2,964,950 635,200 SWIFT FOOD, INC. SFI .4100 .4700 .4900 .49 .47 .47 260,000 125,200 76,200 SAN MIGUEL CORP. "A" SMC 75.00 75.50 73.50 76.5 73.5 75 446,900 33,623,850 - SAN MIGUEL CORP. "B" SMCB 81.00 81.50 79.50 81.5 79 81 1,163,500 93,579,700 ( 10,138,800) TANDUAY HOLDINGS, INC. TDY 3.90 4.20 - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 2.38 2.40 2.55 2.55 2.38 2.4 3,304,000 8,161,940 123,000 UNIVERSAL ROBINA CORP. URC 18.50 18.75 18.75 18.75 18.5 18.5 3,600,300 67,063,650 48,079,225 **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** SOUTHEAST ASIAN CEMENT CMT 1.74 1.76 1.76 1.76 1.72 1.76 2,101,000 3,676,840 1,230,000 ENGINEERING EQUIP. INC. EEI 5.30 5.40 5.40 5.4 5.3 5.3 427,000 2,278,800 1,428,400 FORTUNE CEMENT CORP. FCC 4.20 4.40 4.20 4.2 4.2 4.2 1,000 4,200 - HOLCIM PHILIPPINES, INC. HLCM 8.20 8.30 8.20 8.3 8.2 8.3 232,000 1,912,400 ( 1,425,900) REPUBLIC CEMENT CORP. RCM 5.20 5.30 5.30 5.3 5.3 5.3 200,000 1,060,000 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 5.60 5.70 5.70 5.7 5.6 5.7 324,000 1,838,100 1,091,600 EURO-MED LAB. PHIL., INC. EURO 1.44 2.50 2.40 2.4 1.44 1.44 52,000 122,880 - INTERPHIL LABS INC. "A" ILI .5400 .9000 - - - - - - - INTERPHIL LABS INC. "B" ILIB .9200 1.00 - - - - - - - MABUHAY VINYL CORP. MVC 1.28 1.30 1.42 1.46 1.3 1.3 1,751,000 2,379,920 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 3.20 - - - - - - - - PICOP RESOURCES, INC. PCP .3800 .3900 .4200 .43 .39 .39 34,330,000 13,970,000 164,000 PANASONIC MFG PHIL CORP PMPC 6.80 7.40 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA 1.20 1.28 1.26 1.36 1.26 1.28 274,000 355,520 - ATOK-BIG WEDGE CO., INC. AB 10.00 15.25 - - - - - - - ABACUS CON RES & HDG "A" ABA .0120 .0130 .0130 .013 .013 .013 338,500,000 4,400,500 - ABACUS CON RES & HDG B ABAB .0130 .0140 .0140 .014 .014 .014 15,500,000 217,000 - ATOK-BIG WEDGE.,INC. B ABB 10.00 18.75 - - - - - - - AYALA CORPORATION AC 555.0 560.0 550.0 560 550 555 318,690 176,877,450 ( 39,515,450) ALSONS CONS. RES., INC. ACR 1.20 1.22 1.24 1.24 1.14 1.24 250,000 308,500 - ABOITIZ EQUITY VENTURES AEV 8.50 8.60 8.60 8.6 8.6 8.6 8,728,000 75,060,800 ( 68,163,600) ALLIANCE GLOBAL GROUP INC AGI 5.80 5.90 6.00 6 5.8 5.9 50,072,000 294,460,900 ( 90,677,700) AJO.NET HOLDINGS, INC. AJO .1650 .1700 .1550 .165 .155 .165 214,890,000 35,124,150 ( 1,530,000) A. SORIANO CORPORATION ANS 3.70 3.75 3.70 3.75 3.65 3.7 520,000 1,929,400 - APC GROUP, INC. APC 1.12 1.14 1.14 1.2 1.14 1.14 39,560,000 46,029,120 251,200 ALCORN GOLD RES. CORP. APM .0180 .0190 .0200 .02 .018 .018 581,800,000 11,007,500 - ANGLO PHIL HOLDINGS CORP. APO 2.50 2.55 2.65 2.65 2.5 2.5 6,000,000 15,350,400 ( 1,855,000) ARIES PRIME RES., INC. APR 3.60 4.00 4.00 4 3.6 3.6 46,000 183,350 ( 3,600) ATN HOLDINGS, INC. ATN 2.80 2.85 2.85 3.1 2.75 2.8 7,994,000 23,537,050 - ATN HOLDINGS, INC. "B" ATNB 2.85 3.05 2.90 3.15 2.9 2.9 440,000 1,368,700 814,950 PAL HOLDINGS, INC. B 4.15 4.25 3.85 4.75 3.85 4.25 3,671,000 16,388,300 - BALABAC RESOURCES & HLDGS BAL 4.65 4.70 4.70 5.2 4.7 4.7 1,512,000 7,491,750 - BACNOTAN CONS INDUS INC. BCI 12.50 13.00 12.50 12.5 12.5 12.5 42,600 532,500 - BHI HOLDINGS, INC. BH - 210.0 - - - - - - - BENPRES HOLDINGS CORP. BPC 5.00 5.10 4.95 5.3 4.95 5.1 18,442,000 95,065,850 ( 47,056,400) DMCI HOLDINGS, INC. DMC 8.90 9.00 9.00 9 9 9 465,000 4,185,000 639,000 FILINVEST DEV. CORP. FDC 7.30 7.40 7.30 7.4 7.3 7.3 2,291,000 16,825,200 - F&J PRINCE HOLDINGS CORP. FJP 1.80 1.98 2.00 2 1.8 1.8 237,000 434,000 - F&J PRINCE HLDGS. "B" FJPB 1.12 2.20 - - - - - - - HOUSE OF INVESTMENTS INC. HI 2.90 3.05 3.00 3 3 3 730,000 2,190,000 - J.G. SUMMIT HOLDINGS, INC JGS 12.25 12.50 12.50 12.5 12.25 12.5 264,000 3,299,825 3,291,250 JOLLIVILLE HOLDINGS CORP. JOH 1.60 2.70 - - - - - - - KEPPEL HOLDINGS KPH 2.30 2.40 - - - - - - - KEPPEL HOLDINGS "B" KPHB 2.40 2.75 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 1.42 - - - - - - - - MEDCO HOLDINGS MED .6100 .6900 .7000 .7 .65 .65 230,000 154,300 - MABUHAY HOLDINGS CORP. MHC .7100 .7500 .7500 .75 .71 .71 410,000 296,700 - MAGNUM HOLDINGS, INC MHI 25.50 26.00 26.50 27 26 26 1,046,400 27,588,900 ( 4,902,500) MULTITECH INV. CORP. MIC 9.80 9.90 10.50 10.75 9.9 9.9 7,117,000 72,290,660 ( 4,102,000) PACIFICA PA .0330 .0350 .0350 .036 .034 .034 171,300,000 5,962,700 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .6000 .6100 .6300 .63 .59 .6 11,640,000 7,081,900 - PRIME MEDIA HOLDINGS, INC PRIM 1.12 1.14 1.14 1.14 1.14 1.14 49,000 55,860 - REPUBLIC GLASS HLDG. CORP REG 1.92 2.00 - - - - - - - SOLID GROUP, INC. SGI .9100 .9300 .9200 .92 .92 .92 870,000 800,400 ( 184,000) SINOPHIL CORPORATION SINO .6200 .6300 .6300 .64 .63 .63 35,970,000 22,886,300 - SM INVESTMENTS CORP. SM 402.5 405.0 410.0 412.5 405 405 189,820 77,555,150 ( 40,792,550) SOUTH CHINA RESOURCES INC SOC 1.42 1.52 1.52 1.52 1.48 1.48 456,000 686,120 - SEAFRONT RESOURCES CORP. SPM 1.74 1.80 1.74 1.74 1.72 1.74 149,000 259,200 - VIVANT CORPORATION VVT 1.60 2.20 1.50 1.5 1.5 1.5 1,000 1,500 - WELLEX INDUSTRIES, INC. WIN .6100 .6200 .6300 .66 .62 .62 30,050,000 18,920,600 - ZEUS HOLDINGS, INC. ZHI .6400 - - - - - - - - P R O P E R T Y **** PROPERTY **** AYALA LAND INC. ALI 18.00 18.25 17.75 18.25 17.75 18 22,573,300 405,905,000 60,523,400 ARANETA PROPERTIES, INC. ARA .9000 .9400 .9500 .96 .91 .91 820,000 771,800 - BELLE CORPORATION BEL 1.74 1.76 1.80 1.8 1.74 1.74 5,617,000 9,979,340 - A BROWN COMPANY, INC. BRN 1.74 1.76 1.76 1.82 1.74 1.74 1,698,000 3,024,300 5,220 CITYLAND DEVELOPMENT CORP CDC 2.60 2.70 2.70 2.7 2.6 2.7 258,000 672,500 - CROWN EQUITIES, INC. CEI .7000 .7100 .6900 .73 .68 .71 19,080,000 13,546,200 - CEBU HOLDINGS, INC. CHI 4.40 4.60 4.40 4.6 4.35 4.6 107,000 478,050 13,050 C & P HOMES, INC. CMP 4.00 - - - - - - - - CEBU PROP. VENT. "A" CPV 1.80 - - - - - - - - CEBU PROP. VENT "B" CPVB 1.80 2.00 - - - - - - - CYBER BAY CORPORATION CYBR .6200 .6300 .7100 .71 .63 .63 30,490,000 20,163,400 ( 2,467,300) EMPIRE EAST LAND INC. ELI .8700 .8800 .9300 .93 .88 .88 91,940,000 82,644,300 ( 10,385,200) EDSA PROP. HOLDINGS, INC. EPHI 3.15 3.20 3.20 3.2 3.2 3.2 500,000 1,600,000 - EVER-GOTESCO RESOURCES EVER .2700 .2800 .2800 .29 .27 .28 20,090,000 5,622,100 - FILINVEST LAND, INC. FLI 2.24 2.26 2.30 2.32 2.26 2.26 70,956,000 162,347,280 ( 58,070,480) HIGHLANDS PRIME, INC. HP 2.85 2.90 2.90 2.9 2.9 2.9 40,000 116,000 - INTERPORT RES. IRC .0130 .0140 .0140 .014 .014 .014 108,200,000 1,514,800 - INTERPORT RES. "B" IRCB .0140 .0150 .0150 .016 .015 .015 43,100,000 678,000 676,500 KEPPEL PHILS. PROP., INC. KEP 2.04 2.70 - - - - - - - KUOK PHIL. PROPERTIES KPP .4800 .4900 .4900 .5 .49 .49 12,370,000 6,149,300 ( 24,500) CITY & LAND DEVELOPERS LAND 2.75 4.50 4.40 4.4 4.4 4.4 15,000 66,000 - FIL-ESTATE LAND, INC. LND 1.16 1.18 1.24 1.26 1.18 1.18 23,524,000 28,448,180 ( 3,183,820) MEGAWORLD CORPORATION MEG 4.00 4.05 4.05 4.1 4 4 30,402,000 122,142,800 ( 10,351,600) METRO PACIFIC INV. CORP. MPI 4.40 4.50 4.30 4.5 4.3 4.4 115,000 506,200 - MRC ALLIED IND., INC. MRC 1.00 1.02 1.04 1.04 .97 1.02 11,760,000 11,904,800 - PHILIPPINE ESTATES CORP. PHES .5900 .6000 .6300 .63 .6 .6 15,760,000 9,577,400 ( 63,000) POLAR PROPERTY HOLDINGS PO 7.30 7.60 7.20 7.8 7.1 7.3 488,000 3,614,700 - ROBINSONS LAND CORP. RLC 19.75 20.00 20.00 20 20 20 355,300 7,106,000 ( 3,100,000) PHIL REALTY AND HOLDINGS RLT .6800 .6900 .7400 .75 .69 .69 37,690,000 27,167,200 4,479,900 SM DEVELOPMENT CORP. SMDC 5.40 5.60 5.50 5.6 5.4 5.6 6,460,000 35,470,800 11,000,000 SM PRIME HOLDINGS, INC. SMPH 11.00 11.25 11.50 11.5 11.25 11.25 9,902,900 111,761,825 ( 67,142,500) SUNTRUST HOME DEV., INC. SUN 1.08 1.10 1.14 1.2 1.1 1.1 12,426,000 14,218,880 - UNIWIDE HOLDINGS, INC. UW .2800 .2900 .3100 .31 .28 .29 14,360,000 4,266,800 58,000 VISTA LAND & LIFESCAPES VLL 5.40 - 5.40 5.4 5.4 5.4 247,000 1,333,800 - 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 15,000 472,500 - MANILA BULLETIN PUB. CORP MB 1.10 1.18 1.06 1.1 1.06 1.1 123,000 131,600 - MLA. BROADCASTING CO. MBC .8000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.60 1.62 1.62 1.64 1.6 1.6 3,736,000 6,023,360 ( 806,000) GLOBE TELECOM, INC. GLO 1360 1365 1360 1370 1360 1360 332,460 452,661,300 ( 76,824,450) PILIPINO TEL. CORP. PLTL 6.70 6.90 6.80 6.9 6.7 6.9 1,732,000 11,782,400 - PHIL. LONG DIS TEL CO. TEL 2665 2670 2640 2675 2640 2670 62,940 167,891,900 17,087,250 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2900 .3000 .3100 .31 .3 .3 16,920,000 5,178,600 ( 1,841,000) DIVERSIFIED FIN. NETWORK DFNN 10.00 10.25 10.75 12 10.25 10.25 287,000 3,090,750 220,000 IONICS, INC. ION 2.20 2.40 2.40 2.4 2.2 2.4 206,000 469,800 - IPVG CORP. IPVG 6.80 6.90 7.00 7 6.8 6.9 1,568,000 10,883,000 253,400 ISLAND INFO AND TECH INC. IS .1450 .1500 .1600 .16 .135 .15 148,410,000 22,351,450 ( 611,000) ISM COMMUNICATIONS CORP. ISM .0500 .0525 .0575 .0575 .0525 .0525 59,900,000 3,165,250 110,250 MUSIC SEMICONDUCTORS CORP MUSX 1.78 1.88 1.84 1.84 1.8 1.8 350,000 634,000 - TRANSPACIFIC BROADBAND TBGI 4.30 4.35 4.35 4.6 4.3 4.35 3,544,000 15,647,700 ( 129,200) PHILWEB CORPORATION WEB .0625 .0650 .0675 .0675 .0625 .065 368,600,000 23,847,250 ( 6,783,250) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 5.90 6.00 6.00 6 6 6 10,000 60,000 - ABOITIZ TRANS. SYS. CORP. ATS 1.76 1.88 1.90 1.92 1.88 1.88 303,000 579,640 - INT'L CONTAINER TERM'L SV ICT 28.50 29.00 29.50 29.5 29 29 3,557,400 103,717,050 52,919,350 KEPPEL PHILS. MARINE, INC KPM 2.00 2.02 1.98 2 1.98 2 328,000 655,940 378,000 LORENZO SHIPPING CORP. LSC 1.46 1.50 1.50 1.5 1.5 1.5 8,000 12,000 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 6.50 7.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 3.80 3.85 3.80 3.8 3.75 3.8 1,781,000 6,754,850 4,228,000 MANILA JOCKEY CLUB MJC 4.80 5.00 5.00 5 4.9 5 862,000 4,246,800 - PREMIERE ENT. PROD., INC. PEP .8400 .8500 .8400 .85 .84 .85 2,470,000 2,079,600 - PHILIPPINE RACING CLUB PRC 3.85 4.00 3.85 3.95 3.85 3.95 111,000 434,850 - WATERFRONT PHILS., INC. WPI .9800 1.00 .9800 .99 .96 .99 1,100,000 1,067,200 49,000 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.80 8.20 7.90 7.9 7.9 7.9 2,000 15,800 - FAR EASTERN UNIVERSITY FEU 825.0 900.0 850.0 850 850 850 1,150 977,500 - IPEOPLE, INC IPO 3.30 3.45 3.25 3.4 3.25 3.4 99,000 336,200 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 5.00 6.00 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 23.00 26.00 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 15.50 15.75 16.00 16.25 15.75 15.75 457,500 7,261,125 47,250 MACROASIA CORPORATION MAC 4.90 5.00 5.00 5.2 5 5 1,662,000 8,434,800 - PAXYS, INC. PAX 24.75 25.00 25.00 25 24.75 25 35,500 881,625 207,400 PRIME GAMING PHILS., INC. PGPI 100.0 110.0 100.0 110 100 110 1,200 122,000 - PHILIPPINE SEVEN CORP. SEVN 2.80 3.00 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.70 5.80 5.80 5.9 5.8 5.8 274,000 1,591,800 - APEX MINING CO., INC "B" APXB 5.90 6.00 6.00 6 5.9 5.9 134,000 797,100 - ABRA MINING & INDUSTRIAL AR .0150 .0160 .0160 .017 .016 .016 675,600,000 10,819,600 ( 8,000) ATLAS CONS. MIN & DEV'T AT 17.25 17.50 17.00 17.5 17 17.5 1,036,100 17,860,825 ( 34,750) BENGUET CORP. "A" BC 11.75 12.00 12.25 12.25 12 12 40,600 489,950 - BENGUET CORP. "B" BCB 27.50 - - - - - - - - DIZON COPPER SILVER MINES DIZ 4.05 4.30 - - - - - - - GEOGRACE RES. PHIL., INC. GEO 2.75 2.80 2.80 2.95 2.75 2.8 84,475,000 240,059,200 ( 35,631,900) LEPANTO CONS MNG. CO. "A" LC .2900 .3000 .3000 .31 .3 .3 13,640,000 4,092,300 - LEPANTO CONS. MNG. CO "B" LCB .3300 .3400 .3400 .35 .34 .34 4,800,000 1,642,100 350,000 MANILA MINING CORP. "A" MA .0340 .0350 .0350 .035 .034 .035 625,000,000 21,851,500 - MANILA MINING CORP. "B" MAB .0370 .0380 .0370 .037 .037 .037 220,200,000 8,147,400 ( 5,435,300) OMICO CORPORATION OM .0190 .0200 .0200 .02 .019 .019 279,000,000 5,341,200 55,100 PHILEX MINING CORPORATION PX 5.40 5.50 5.60 5.7 5.4 5.5 16,127,000 89,253,600 20,705,000 SEMIRARA MINING CORP. SCC 28.50 29.00 28.50 28.5 28.5 28.5 59,700 1,701,450 1,501,950 UNITED PARAGON MINING CO. UPM 1.10 1.12 1.14 1.14 1.1 1.1 10,865,000 12,052,580 - VULCAN IND'L VUL 1.38 1.40 1.40 1.42 1.4 1.4 7,392,000 10,401,880 2,820,000 **** OIL **** BASIC PETROLEUM CORP. BSC .4800 .4900 .4900 .51 .48 .49 11,710,000 5,798,300 4,800 ORIENTAL PET. & MIN. "A" OPM .0220 .0230 .0230 .023 .022 .022 249,100,000 5,720,300 - ORIENTAL PET. & MIN. "B" OPMB .0230 .0240 .0240 .024 .023 .023 58,500,000 1,351,800 - THE PHILODRILL CORP. OV .0230 .0240 .0240 .024 .024 .024 237,100,000 5,690,400 ( 909,600) PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 18.00 29.00 - - - - - - - PETROENERGY RES. CORP. PERC 10.00 10.25 10.25 10.25 10 10.25 176,000 1,803,750 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 116.0 118.0 - - - - - - - ATS CORP. - PREFERRED ATSP - 4.50 - - - - - - - PLDT (10% PREF) SERIES L TELL 10.00 11.00 10.75 10.75 10.75 10.75 300 3,225 - PLDT (10% PREF) SERIES M TELM 10.00 - - - - - - - - PLDT (10% PREF) SERIES N TELN 10.00 - - - - - - - - PLDT (10% PREF) SERIES O TELO 10.50 - - - - - - - - PLDT (10% PREF) SERIES P TELP 10.50 11.00 10.50 10.5 10.5 10.5 300 3,150 - 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 - 10.50 10.5 10.5 10.5 100 1,050 - 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 - - - - - - - - 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 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 32.50 33.00 32.50 33 32.5 32.5 986,000 32,261,500 16,944,000 METRO PAC. INV.- WARRANTS MPIW 3.10 3.20 3.00 3.15 3 3.15 76,000 238,750 - 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 3.80 4.95 4.10 4.1 4 4 40,000 162,000 - Financial 992.56 DOWN 11.89 67,369,750 611,687,575.00 Industrial 5,004.77 UP 54.05 141,587,330 1,208,981,300.00 Holding Firms 2,185.23 DOWN 4.50 1,552,025,510 1,067,163,055.00 Property 1,796.07 DOWN 0.13 591,344,500 1,092,797,755.00 Service 1,614.61 UP 13.40 618,575,150 861,867,840.00 Mining & Oil 6,779.97 DOWN 99.46 2,495,229,400 446,467,035.00 All Shares Index 2,351.09 UP 1.34 PSEi 3,657.12 UP 3.54 GRAND TOTALS : 5,466,131,640 5,288,964,560.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 40 NO. OF DECLINES: 94 NO. OF UNCHANGED: 44 NO. OF TRADED ISSUES: 178 NO. OF TRADES: 14,528 OPEN HIGH LOW Financial 1,003.53 1,003.61 992.56 Industrial 4,945.17 5,052.62 4,940.39 Holding Firms 2,171.45 2,203.88 2,171.45 Property 1,804.67 1,821.87 1,790.77 Service 1,601.21 1,618.77 1,601.07 Mining & Oil 6,829.36 6,896.77 6,727.14 All Shares 2,354.48 2,365.55 2,348.62 PSEi 3,648.63 3,680.70 3,639.12 ODD LOTS VOLUME : 944,889 ODD LOTS VALUE : 1,043,435.98 MAIN BOARD CROSS VOLUME : 605,231,350 MAIN BOARD CROSS VALUE : 1,191,594,425.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 1,102,700 NON-SECTORAL VALUE : 32,669,675.00 TOTAL FOREIGN BUYING : P 2,333,820,483.00 TOTAL FOREIGN SELLING : P 2,990,879,606.01 EXCHANGE NOTICE: RIZAL COMMERCIAL BANKING CORPORATION ("RCB") CASH DIVIDEND: ============== CASH - P0.35 PER SHARE RECORD DATE - TO BE ANNOUNCED PAYMENT DATE - TO BE ANNOUNCED 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 ****