PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Friday 09/07/2007 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 9.00 9.20 - - - - - - - BANCO DE ORO-EPCI, INC. BDO 57.50 58.00 56.50 58 56.5 58 544,400 30,963,150 9,607,300 BANK OF THE PHIL. ISLANDS BPI 62.50 63.00 61.50 63 61.5 63 1,334,700 83,060,550 15,732,250 CHINA BANKING CORP. CHIB 800.0 805.0 805.0 805 800 800 7,640 6,129,250 ( 3,602,050) CITYSTATE SAVINGS BANK CSB 14.00 23.00 23.00 23 23 23 600 13,800 - EXPORT AND IND. BANK "A" EIB .4100 .4200 .4000 .42 .4 .41 1,220,000 522,500 - METROPOLITAN BANK & TRUST MBT 55.00 55.50 56.50 56.5 54.5 55 3,860,800 213,505,450 ( 163,474,750) PHIL. BANK OF COMM. "A" PBC 45.50 53.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 46.00 46.50 46.50 46.5 46 46 65,000 2,995,400 1,326,800 PHIL. SAVINGS BANK PSB 62.00 63.00 63.00 63 63 63 500 31,500 - RIZAL COMM. BANKING CORP. RCB 23.50 23.75 23.75 24 23.5 23.75 770,300 18,298,775 ( 3,662,250) SECURITY BANK CORPORATION SECB 69.00 72.50 - - - - - - - UNION BANK OF THE PHIL. UBP 56.00 58.00 57.00 58 57 57.5 2,292,500 131,793,300 - **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 3.95 4.20 4.20 4.2 4 4 12,000 48,400 - BANKARD, INC. BKD 2.08 2.10 2.08 2.14 1.92 2.1 3,493,000 7,210,360 ( 19,800) CITISECONLINE.COM, INC. COL 11.50 11.75 12.25 12.25 11.5 11.75 595,300 6,966,275 80,500 FIRST ABACUS FINANCIAL FAF .9800 .9900 .9800 1 .98 1 70,000 69,600 - FILIPINO FUND, INC FFI 6.80 8.60 - - - - - - - FIRST METRO INVEST. CORP FMIC 40.00 42.00 42.00 42 42 42 5,000 210,000 - MANULIFE FINANCIAL CORP. MFC 1750 1790 - - - - - - - NAT'L REINSURANCE CORP. NRCP 3.30 3.35 3.35 3.35 3.3 3.35 759,000 2,520,050 - PCI LEASING & FIN., INC. PCIL 1.94 1.98 1.94 1.98 1.92 1.98 114,000 220,760 - PHIL. STOCK EXCHANGE INC. PSE 750.0 775.0 785.0 785 785 785 70 54,950 - SUN LIFE FINANCIAL, INC. SLF 2230 2265 - - - - - - - IVANTAGE CORPORATION V 1.42 1.46 1.46 1.46 1.46 1.46 58,000 84,680 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.20 5.30 5.30 5.3 5.1 5.2 966,000 5,027,200 249,600 PNOC ENERGY DEV. CORP. EDC 6.20 6.30 6.30 6.3 6.2 6.3 20,921,000 131,732,600 ( 2,614,300) FIRST GEN CORPORATION FGEN 65.50 66.00 65.50 65.5 65 65.5 364,300 23,798,800 ( 4,944,500) FIRST PHIL HLDGS CORP FPH 76.00 76.50 76.00 76 76 76 447,200 33,987,200 12,775,600 MANILA ELECTRIC COMPANY MER 81.00 81.50 81.00 83 80.5 81.5 1,762,200 143,728,200 28,624,300 MANILA WATER CO., INC. MWC 13.75 14.00 14.00 14 13.75 13.75 2,354,900 32,818,250 ( 10,183,400) PETRON CORPORATION PCOR 5.30 5.50 5.40 5.5 5.3 5.4 4,982,000 26,987,300 ( 2,832,000) PHOENIX PETROLEUM PHILS. PNX 6.90 7.00 6.90 7.1 6.8 7 256,000 1,768,400 - EAST ASIA POWER RES. CORP PWR .2700 .2800 .2600 .29 .26 .29 310,000 84,600 - SALCON POWER CORPORATION SPC 2.00 2.20 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.22 1.24 1.30 1.3 1.24 1.24 1,813,000 2,279,460 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.00 5.10 5.10 5.2 5.1 5.1 336,000 1,715,700 ( 159,000) CADP GROUP CORPORATION CAC 1.40 - 1.60 1.6 1.6 1.6 2,000 3,200 - CEN AZUCAR DE TARLAC CAT 2.02 3.60 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 25.50 26.00 24.00 25.5 24 25.5 22,800 557,800 260,200 JOLLIBEE FOODS CORP. JFC 52.00 53.00 53.50 53.5 51.5 53 260,000 13,601,050 ( 11,054,950) PANCAKE HOUSE, INC. PCKH 8.00 8.50 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 36.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM 1.60 1.62 1.62 1.64 1.62 1.62 200,000 325,600 - ROXAS HOLDINGS, INC. ROX 2.24 2.26 2.26 2.26 2.26 2.26 15,000 33,900 - SWIFT FOOD, INC. SFI .4900 .5400 - - - - - - - SAN MIGUEL CORP. "A" SMC 62.00 62.50 62.00 62 62 62 14,000 868,000 - SAN MIGUEL CORP. "B" SMCB 64.50 65.00 64.50 65 64 64.5 356,200 22,971,800 ( 6,698,850) TANDUAY HOLDINGS, INC. TDY 3.10 4.00 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.90 2.00 2.06 2.06 2 2 2,000 4,060 - UNIVERSAL ROBINA CORP. URC 16.75 17.00 16.75 16.75 16.5 16.75 3,420,400 57,160,750 14,742,425 VITARICH CORPORATION VITA .3400 .3700 .3700 .37 .37 .37 60,000 22,200 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 6.00 - - - - - - - - CONCRETE AGGREGATES "B" CAB 6.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.14 1.16 1.16 1.16 1.14 1.14 4,339,000 4,948,660 - ENGINEERING EQUIP. INC. EEI 4.10 4.30 4.45 4.45 4.3 4.3 366,000 1,584,450 215,000 FEDERAL CHEMICALS, INC. FED 7.70 10.50 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 7.60 7.70 - - - - - - - REPUBLIC CEMENT CORP. RCM 4.00 4.10 4.10 4.1 4 4 3,000 12,200 4,000 **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 4.30 4.35 4.35 4.35 4.35 4.35 221,000 961,350 - EURO-MED LAB. PHIL., INC. EURO 1.42 2.20 2.22 2.22 2.22 2.22 20,000 44,400 ( 13,320) INTERPHIL LABS INC. "A" ILI .6000 1.20 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6200 - - - - - - - - MABUHAY VINYL CORP. MVC 1.00 1.02 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 2.40 3.80 - - - - - - - PICOP RESOURCES, INC. PCP .3500 .3600 .3400 .36 .34 .36 25,830,000 9,150,700 - PANASONIC MFG PHIL CORP PMPC 6.60 7.30 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .5700 .6500 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 3.60 8.20 - - - - - - - ABACUS CON RES & HDG "A" ABA .0100 .0110 .0100 .01 .01 .01 39,000,000 390,000 - ABACUS CON RES & HDG B ABAB .0110 .0120 .0110 .012 .011 .012 1,300,000 15,300 12,000 ATOK-BIG WEDGE.,INC. B ABB - 15.00 - - - - - - - AYALA CORPORATION AC 470.0 472.5 467.5 472.5 465 472.5 170,100 79,840,350 ( 3,332,950) ALSONS CONS. RES., INC. ACR .7500 .7900 - - - - - - - ABOITIZ EQUITY VENTURES AEV 6.50 6.60 6.50 6.5 6.4 6.5 3,057,000 19,865,900 ( 13,000,000) ALLIANCE GLOBAL GROUP INC AGI 5.10 5.20 5.20 5.3 5.1 5.2 19,715,000 100,564,700 ( 2,097,700) AJO.NET HOLDINGS, INC. AJO .1000 .1050 .0900 .11 .09 .1 125,100,000 12,941,750 - A. SORIANO CORPORATION ANS 3.30 3.35 3.30 3.3 3.3 3.3 261,000 861,300 - APC GROUP, INC. APC .6000 .6100 .6000 .62 .6 .6 8,960,000 5,392,800 ( 300,000) ALCORN GOLD RES. CORP. APM .0130 .0140 .0140 .014 .014 .014 63,000,000 882,000 ( 42,000) ANGLO PHIL HOLDINGS CORP. APO 2.22 2.24 2.26 2.3 2.2 2.22 2,537,000 5,696,800 - ARIES PRIME RES., INC. APR 2.20 4.00 - - - - - - - ATN HOLDINGS, INC. ATN 3.00 3.05 3.00 3.1 3 3.05 1,007,000 3,041,700 - ATN HOLDINGS, INC. "B" ATNB 3.35 3.40 3.40 3.4 3.15 3.35 177,000 583,600 - BACNOTAN CONS INDUS INC. BCI 12.50 13.50 12.50 12.5 12.5 12.5 5,600 70,000 70,000 BHI HOLDINGS, INC. BH 90.00 - - - - - - - - BENPRES HOLDINGS CORP. BPC 3.65 3.70 3.85 3.85 3.65 3.7 12,997,000 48,396,900 ( 14,186,250) DMCI HOLDINGS, INC. DMC 8.10 8.20 8.10 8.1 8 8.1 159,000 1,287,200 1,028,700 ETON PROP. PHILS., INC. ETON 4.00 4.30 - - - - - - - FILINVEST DEV. CORP. FDC 5.60 5.70 5.70 5.7 5.7 5.7 10,000 57,000 - F&J PRINCE HOLDINGS CORP. FJP 1.54 1.62 1.54 1.54 1.54 1.54 15,000 23,100 - F&J PRINCE HLDGS. "B" FJPB 1.60 2.50 - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.84 1.88 1.84 1.84 1.84 1.84 101,000 185,840 - J.G. SUMMIT HOLDINGS, INC JGS 9.40 9.60 9.70 9.7 9.6 9.6 27,000 259,700 202,100 JOLLIVILLE HOLDINGS CORP. JOH 1.74 1.76 1.72 1.9 1.72 1.74 510,000 924,300 - KEPPEL HOLDINGS KPH 1.70 3.00 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.80 2.80 - - - - - - - MEDCO HOLDINGS MED .3800 .4400 - - - - - - - MABUHAY HOLDINGS CORP. MHC .5400 .7200 - - - - - - - MULTITECH INV. CORP. MIC 5.00 5.10 4.65 5.2 4.65 5.1 6,746,000 33,249,300 ( 396,000) PACIFICA PA .1650 .1700 .1800 .215 .16 .165 2,418,020,000 461,493,350 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 7.20 7.30 7.20 7.4 7.2 7.3 448,000 3,276,900 - PRIME ORION PHILS., INC. POPI .3600 .3900 .3800 .39 .38 .38 620,000 236,300 - PRIME MEDIA HOLDINGS, INC PRIM .7500 .8000 .8000 .8 .8 .8 100,000 80,000 ( 80,000) REPUBLIC GLASS HLDG. CORP REG 1.64 2.02 - - - - - - - SOLID GROUP, INC. SGI .6900 .8500 - - - - - - - SINOPHIL CORPORATION SINO .3300 .3400 .3300 .34 .33 .34 4,200,000 1,407,500 - SM INVESTMENTS CORP. SM 365.0 370.0 365.0 370 360 370 57,770 20,955,625 ( 7,260,650) SOUTH CHINA RESOURCES INC SOC 1.42 1.44 1.46 1.46 1.42 1.46 24,000 34,200 - SEAFRONT RESOURCES CORP. SPM 1.14 1.40 1.12 1.12 1.12 1.12 10,000 11,200 - VIVANT CORPORATION VVT 2.00 2.95 2.00 2 2 2 1,000 2,000 - WELLEX INDUSTRIES, INC. WIN .3100 .3300 .3300 .34 .31 .33 8,470,000 2,746,800 66,000 ZEUS HOLDINGS, INC. ZHI .5600 .6700 .5600 .7 .56 .7 40,000 23,800 - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 7.40 7.50 7.50 7.7 7.5 7.5 157,000 1,181,900 - AYALA LAND INC. ALI 14.00 14.25 14.00 14.25 14 14.25 1,411,800 19,926,775 ( 1,149,975) ARANETA PROPERTIES, INC. ARA .6700 .7000 - - - - - - - BELLE CORPORATION BEL 1.10 1.12 1.08 1.12 1.08 1.1 2,024,000 2,215,860 ( 1,233,960) A BROWN COMPANY, INC. BRN 1.42 1.44 1.48 1.48 1.44 1.44 249,000 361,040 - CITYLAND DEVELOPMENT CORP CDC 1.60 1.96 - - - - - - - CROWN EQUITIES, INC. CEI .6100 .6200 .6100 .61 .61 .61 1,400,000 854,000 ( 854,000) CEBU HOLDINGS, INC. CHI 3.65 3.85 - - - - - - - CEBU PROP. VENT. "A" CPV 1.60 1.80 - - - - - - - CEBU PROP. VENT "B" CPVB 1.60 1.82 - - - - - - - CYBER BAY CORPORATION CYBR .4300 .4500 .4300 .43 .43 .43 450,000 193,500 - EMPIRE EAST LAND INC. ELI .6700 .6800 .6800 .68 .67 .68 15,060,000 10,185,100 ( 2,914,600) EVER-GOTESCO RESOURCES EVER .2250 .2300 .2300 .245 .23 .23 13,600,000 3,195,900 - FILINVEST LAND, INC. FLI 1.44 1.46 1.48 1.5 1.46 1.46 42,368,000 62,553,220 ( 13,888,360) GOTESCO LAND, INC. GO .2800 .3000 .2800 .28 .28 .28 690,000 193,200 - GOTESCO LAND, INC."B" GOB .2800 .3300 .3100 .31 .31 .31 200,000 62,000 - HIGHLANDS PRIME, INC. HP 2.60 2.70 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.52 1.90 - - - - - - - CITY & LAND DEVELOPERS LAND 1.82 3.00 - - - - - - - FIL-ESTATE LAND, INC. LND 1.16 1.18 1.12 1.18 1.12 1.18 17,524,000 20,397,020 11,580,540 MEGAWORLD CORPORATION MEG 3.40 3.45 3.40 3.45 3.4 3.4 28,457,000 96,753,850 63,835,000 METRO PACIFIC INV. CORP. MPI 3.55 3.90 - - - - - - - MRC ALLIED IND., INC. MRC .6000 .6100 .6100 .63 .61 .61 10,380,000 6,342,800 - PHILIPPINE ESTATES CORP. PHES .3200 .3400 .3300 .34 .33 .34 660,000 217,900 - POLAR PROPERTY HOLDINGS PO 3.55 3.80 3.55 3.55 3.55 3.55 3,000 10,650 - ROBINSONS LAND CORP. RLC 18.00 18.25 17.75 18.25 17.75 18 62,800 1,127,325 ( 903,625) PHIL REALTY AND HOLDINGS RLT .4500 .4600 .4600 .46 .45 .45 1,530,000 690,000 - SHANG PROPERTIES, INC. SHNG 2.60 2.70 2.70 2.7 2.7 2.7 100,000 270,000 - SM DEVELOPMENT CORP. SMDC 3.95 4.00 4.00 4 4 4 436,000 1,744,000 8,000 SM PRIME HOLDINGS, INC. SMPH 11.25 11.50 11.50 11.5 11.25 11.25 2,776,300 31,288,800 20,759,400 SUNTRUST HOME DEV., INC. SUN .5900 .6100 .5900 .59 .59 .59 260,000 153,400 - UNIWIDE HOLDINGS, INC. UW .2500 .2600 .2500 .27 .25 .26 3,560,000 916,700 - VISTA LAND & LIFESCAPES VLL 4.95 5.00 4.95 5 4.95 5 1,558,000 7,714,100 ( 25,000) S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 31.00 31.50 - - - - - - - GMA NETWORK, INC. GMA7 9.40 9.60 9.60 9.6 9.5 9.6 755,000 7,211,500 - MANILA BULLETIN PUB. CORP MB .9300 1.04 - - - - - - - MLA. BROADCASTING CO. MBC .7000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.24 1.26 1.26 1.26 1.26 1.26 468,000 589,680 - GLOBE TELECOM, INC. GLO 1320 1325 1345 1345 1320 1320 101,700 134,401,250 ( 84,533,650) PILIPINO TEL. CORP. PLTL 6.80 6.90 6.80 6.9 6.8 6.9 134,000 921,200 - PHIL. LONG DIS TEL CO. TEL 2700 2705 2720 2720 2695 2700 127,130 343,310,250 ( 19,294,500) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1950 .2000 .1950 .195 .19 .195 5,220,000 1,013,200 - DIVERSIFIED FIN. NETWORK DFNN 8.80 9.60 9.20 9.8 9.2 9.8 5,000 46,600 - IMPERIAL RES. IMP 15.00 16.50 - - - - - - - IMPERIAL RES. "B" IMPB 12.00 - - - - - - - - IONICS, INC. ION 1.56 1.62 1.56 1.56 1.56 1.56 60,000 93,600 - IPVG CORP. IPVG 8.50 8.80 8.60 8.8 8.5 8.8 362,000 3,126,700 ( 17,000) ISLAND INFO AND TECH INC. IS .2000 .2050 .2150 .23 .205 .205 294,020,000 63,641,750 147,400 ISM COMMUNICATIONS CORP. ISM .0310 .0320 .0310 .032 .03 .032 55,100,000 1,714,200 ( 15,500) MUSIC SEMICONDUCTORS CORP MUSX 1.26 1.30 1.30 1.3 1.3 1.3 300,000 390,000 - TRANSPACIFIC BROADBAND TBGI 2.85 2.90 2.65 3.05 2.65 2.85 15,756,000 45,460,300 - PHILWEB CORPORATION WEB .0480 .0490 .0480 .049 .048 .048 65,000,000 3,132,100 240,000 **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.80 3.90 3.70 3.95 3.7 3.8 321,000 1,239,950 ( 196,700) ABOITIZ TRANS. SYS. CORP. ATS 1.76 1.78 1.80 1.8 1.62 1.78 143,000 251,600 - INT'L CONTAINER TERM'L SV ICT 32.00 32.50 31.50 32 31.5 32 323,300 10,343,450 3,508,300 KEPPEL PHILS. MARINE, INC KPM 1.82 1.90 - - - - - - - LORENZO SHIPPING CORP. LSC 1.30 1.40 1.18 1.4 1.18 1.4 60,000 75,200 ( 28,000) **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 5.00 9.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 40.00 - - - - - - - LEISURE & RESORTS CORP. LR 2.75 2.80 2.70 2.75 2.7 2.75 450,000 1,222,500 41,750 MANILA JOCKEY CLUB MJC 4.00 5.00 - - - - - - - PREMIERE ENT. PROD., INC. PEP .5000 .5100 .5300 .53 .53 .53 410,000 217,300 - PHILIPPINE RACING CLUB PRC 3.10 3.60 - - - - - - - WATERFRONT PHILS., INC. WPI .7300 .8000 - - - - - - - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.70 7.80 - - - - - - - FAR EASTERN UNIVERSITY FEU 825.0 - - - - - - - - IPEOPLE, INC IPO 3.00 3.05 2.80 3.05 2.8 3.05 277,000 827,150 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 4.00 5.00 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 17.00 20.25 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 11.75 12.00 11.50 11.75 11.5 11.75 250,300 2,925,450 - MACROASIA CORPORATION MAC 4.25 4.30 4.30 4.35 4.25 4.3 278,000 1,191,650 - MIC HOLDINGS CORPORATION MET 62.00 - - - - - - - - PAXYS, INC. PAX 14.25 14.50 14.50 14.5 14.5 14.5 32,300 468,350 - PRIME GAMING PHILS., INC. PGPI - 150.0 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 4.00 4.80 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.10 5.20 4.80 5.2 4.8 5.1 1,080,000 5,433,800 - APEX MINING CO., INC "B" APXB 5.10 5.20 4.80 5.3 4.8 5.1 220,000 1,124,300 - ABRA MINING & INDUSTRIAL AR .0100 .0110 .0100 .011 .01 .011 47,000,000 484,000 - ATLAS CONS. MIN & DEV'T AT 14.25 14.50 13.75 14.5 13.5 14.5 6,065,500 85,376,025 23,652,050 BENGUET CORP. "A" BC 10.25 11.00 11.00 11.25 10 10 8,000 83,250 - BENGUET CORP. "B" BCB 20.00 27.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 2.95 3.40 2.90 2.9 2.9 2.9 65,000 188,500 - GEOGRACE RES. PHIL., INC. GEO 1.68 1.70 1.54 1.76 1.52 1.7 177,611,000 292,495,760 28,807,520 LEPANTO CONS MNG. CO. "A" LC .2600 .2700 .2700 .28 .27 .27 59,450,000 16,053,700 - LEPANTO CONS. MNG. CO "B" LCB .3000 .3100 .3000 .32 .3 .31 19,830,000 6,116,600 3,304,500 MANILA MINING CORP. "A" MA .0260 .0270 .0240 .027 .024 .026 1,032,400,000 26,240,900 - MANILA MINING CORP. "B" MAB .0300 .0310 .0270 .031 .027 .031 404,100,000 12,002,100 4,702,500 NIHAO MINERAL RESOURCES NI 12.00 12.25 10.75 12.5 10.75 12 3,351,100 39,104,075 227,700 OMICO CORPORATION OM .0120 .0130 .0120 .013 .012 .013 347,200,000 4,183,800 ( 244,800) PHILEX MINING CORPORATION PX 6.10 6.20 5.80 6.2 5.8 6.2 40,071,000 240,989,000 124,013,800 SEMIRARA MINING CORP. SCC 31.00 32.00 31.00 32 31 32 27,200 862,900 785,400 UNITED PARAGON MINING CO. UPM 1.00 1.02 1.04 1.04 1 1.02 2,640,000 2,660,800 - VULCAN IND'L VUL 1.18 1.20 1.20 1.2 1.18 1.18 1,963,000 2,331,260 - **** OIL **** BASIC ENERGY CORPORATION BSC .3300 .3400 .3400 .34 .34 .34 3,630,000 1,234,200 - ORIENTAL PET. & MIN. "A" OPM .0220 .0230 .0220 .023 .022 .023 29,800,000 676,600 - ORIENTAL PET. & MIN. "B" OPMB .0230 .0240 .0230 .024 .023 .023 20,200,000 467,000 ( 35,600) THE PHILODRILL CORP. OV .0220 .0230 .0240 .024 .023 .023 414,000,000 9,556,600 - PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 16.50 27.00 - - - - - - - PETROENERGY RES. CORP. PERC 9.60 9.70 9.50 9.7 9.4 9.7 97,000 920,400 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 111.0 113.0 - - - - - - - ATS CORP. - PREFERRED ATSP 3.00 - - - - - - - - PLDT (10% PREF) SERIES L TELL 10.25 - - - - - - - - PLDT (10% PREF) SERIES M TELM 10.25 - - - - - - - - PLDT (10% PREF) SERIES N TELN 10.25 - - - - - - - - PLDT (10% PREF) SERIES O TELO 10.25 - - - - - - - - PLDT (10% PREF) SERIES P TELP 10.25 - - - - - - - - PLDT (10% PREF) SERIES Q TELQ 10.25 - - - - - - - - PLDT (10% PREF) SERIES R TELR 10.25 - - - - - - - - PLDT (10% PREF) SERIES S TELS 10.25 - - - - - - - - PLDT (10% PREF) SERIES T TELT 10.25 - - - - - - - - PLDT (10% PREF.) SERIES U TELU 10.25 - - - - - - - - PLDT (10% PREF) SERIES V TELV 10.25 - - - - - - - - PLDT (10% PREF) SERIES W TELW 10.25 - - - - - - - - PLDT (10% PREF) SERIES X TELX 10.25 - - - - - - - - PLDT (10% PREF) SERIES Y TELY 10.25 - - - - - - - - PLDT (10% PREF) SERIES Z TELZ 10.25 - - - - - - - - PLDT 10% PREF SERIES "AA" TLAA 10.25 - - - - - - - - PLDT 10% PREF SERIES "BB" TLBB 10.25 - - - - - - - - PLDT 10% PREF SERIES "CC" TLCC 10.25 - - - - - - - - PLDT 10% PREF SERIES "DD" TLDD 10.25 - - - - - - - - PLDT 10% PREF SERIES "EE" TLEE 10.25 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 31.50 32.00 31.50 31.5 31 31.5 89,900 2,821,850 ( 620,000) GMA HOLDINGS, INC. (PDR) GMAP 9.40 9.50 9.60 9.6 9.4 9.4 6,175,000 58,257,100 ( 4,637,100) METRO PAC. INV.- WARRANTS MPIW 2.60 2.70 2.60 2.6 2.6 2.6 50,000 130,000 - 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 1.70 1.86 1.84 1.84 1.7 1.72 340,000 593,500 - TKC STEEL CORPORATION T 18.25 18.50 - - - - - - - Financial 879.59 UP 2.18 15,252,810 504,698,750.00 Industrial 4,545.97 DOWN 14.75 69,644,000 516,177,830.00 Holding Firms 1,832.90 UP 12.97 2,716,845,470 804,797,215.00 Property 1,486.43 UP 5.23 144,916,900 268,549,040.00 Service 1,609.22 DOWN 12.72 439,953,730 623,814,930.00 Mining & Oil 6,216.96 UP 467.76 2,610,808,800 748,585,570.00 All Shares Index 2,117.26 UP 1.72 PSEi 3,332.97 UP 6.44 GRAND TOTALS : 5,997,421,710 3,466,623,335.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 62 NO. OF DECLINES: 39 NO. OF UNCHANGED: 51 NO. OF TRADED ISSUES: 152 NO. OF TRADES: 12,411 OPEN HIGH LOW Financial 877.02 879.77 874.11 Industrial 4,565.69 4,581.11 4,537.99 Holding Firms 1,821.03 1,832.90 1,809.63 Property 1,484.81 1,493.04 1,474.50 Service 1,621.94 1,621.94 1,607.62 Mining & Oil 5,902.45 6,216.96 5,902.45 All Shares 2,116.57 2,119.09 2,108.48 PSEi 3,331.79 3,337.87 3,313.69 ODD LOTS VOLUME : 454,130 ODD LOTS VALUE : 190,004.71 MAIN BOARD CROSS VOLUME : 243,011,120 MAIN BOARD CROSS VALUE : 1,119,938,060.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 6,654,900 NON-SECTORAL VALUE : 61,802,450.00 TOTAL FOREIGN BUYING : P 1,570,396,770.00 TOTAL FOREIGN SELLING : P 1,580,351,152.85 EXCHANGE NOTICES: iPeople, Inc. ("IPO") CASH DIVIDEND: ============== CASH - P0.05 PER SHARE EX-DATE - SEPTEMBER 25, 2007 RECORD DATE - SEPTEMBER 28, 2007 PAYMENT DATE - OCTOBER 24, 2007 Companies Under Suspension by the Exchange as of AUGUST 31, 2007 SYMBOL COMPANY AGP AGP Industrial Corp. BF Banco Filipino Savings and Mortgage Bank CBC Cosmos Bottling Corporation EIBR EIB Realty Developers, Inc. CRC City Resources (Phils.) Corporation FC Fil-Estate Corporation FYN Filsyn Corporation FCC Fortune Cement Corporation FPI Forum Pacific, Inc. IRC Interport Resources Corporation KPP Kuok Philippine Properties, 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. 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 UNI Unioil Resources and Holdings, Inc. UP Universal Rightfield Property Holdings, Inc. WHI Wise Holdings, Inc. ZIP Zipporah Realty Holdings, Inc. Companies Under Rehabilitation PMT Primetown Property Group, Inc. RLT Phil. Realty and Holdings VMC Victorias Milling Co., Inc. VITA Vitarich Corporation **** END OF REPORT ****