PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Friday 10/05/2007 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 9.10 9.50 - - - - - - - BANCO DE ORO-EPCI, INC. BDO 61.50 62.00 63.00 63.5 61.5 61.5 1,554,800 96,655,150 ( 47,593,150) BANK OF THE PHIL. ISLANDS BPI 70.00 70.50 70.00 71.5 70 70 2,065,700 145,884,700 100,286,200 CHINA BANKING CORP. CHIB 725.0 730.0 725.0 730 725 730 2,920 2,118,750 - CITYSTATE SAVINGS BANK CSB 14.00 23.25 23.25 23.25 23.25 23.25 600 13,950 - EXPORT AND IND. BANK "A" EIB .4400 .4500 .4700 .47 .45 .45 1,600,000 726,700 - METROPOLITAN BANK & TRUST MBT 63.00 63.50 60.00 63 60 63 14,566,700 912,197,800 583,989,250 PHIL. BANK OF COMM. "A" PBC 45.00 60.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 53.00 53.50 52.50 53.5 52.5 53 535,800 28,414,100 9,911,800 PHIL. SAVINGS BANK PSB 61.00 62.50 62.50 62.5 62.5 62.5 1,000 62,500 - RIZAL COMM. BANKING CORP. RCB 27.00 28.00 28.50 29 27.5 28 3,579,900 99,683,800 15,528,100 SECURITY BANK CORPORATION SECB 77.00 77.50 78.00 78 77.5 77.5 601,000 46,610,000 22,467,500 UNION BANK OF THE PHIL. UBP 53.50 54.00 55.50 55.5 54 54 753,300 40,852,050 ( 26,685,250) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 3.85 4.00 - - - - - - - BANKARD, INC. BKD 1.94 1.96 1.96 1.98 1.94 1.94 3,289,000 6,418,800 - CITISECONLINE.COM, INC. COL 12.50 12.75 12.00 12.5 12 12.5 2,948,300 35,788,475 ( 84,000) FIRST ABACUS FINANCIAL FAF .8700 .8900 .8700 .87 .87 .87 250,000 217,500 - FILIPINO FUND, INC FFI 7.40 8.70 7.40 7.4 7.4 7.4 3,000 22,200 - FIRST METRO INVEST. CORP FMIC 41.00 43.50 42.00 42 42 42 5,000 210,000 - MANULIFE FINANCIAL CORP. MFC 1840 1845 1810 1840 1810 1840 4,300 7,842,250 ( 1,938,000) NAT'L REINSURANCE CORP. NRCP 3.65 3.70 3.75 3.8 3.65 3.7 1,262,000 4,698,350 - PCI LEASING & FIN., INC. PCIL 1.98 2.00 1.98 1.98 1.98 1.98 70,000 138,600 - PHIL. STOCK EXCHANGE INC. PSE 820.0 825.0 870.0 870 820 820 4,890 4,027,300 3,344,200 SUN LIFE FINANCIAL, INC. SLF 2335 2345 2330 2335 2330 2335 690 1,610,550 279,600 IVANTAGE CORPORATION V 1.60 1.62 1.62 1.62 1.6 1.6 858,000 1,376,040 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.40 5.50 5.60 5.6 5.4 5.4 4,037,000 22,395,600 ( 3,873,000) PNOC ENERGY DEV. CORP. EDC 7.60 7.70 7.70 7.8 7.6 7.7 51,985,000 400,170,400 7,659,300 FIRST GEN CORPORATION FGEN 67.50 68.00 68.50 68.5 67.5 68 1,051,900 71,510,200 7,956,000 FIRST PHIL HLDGS CORP FPH 83.00 84.00 86.00 86 83.5 84 175,500 15,004,650 11,460,050 MANILA ELECTRIC COMPANY MER 84.00 84.50 87.00 87 83.5 84.5 1,434,100 121,660,600 1,092,700 MANILA WATER CO., INC. MWC 14.25 14.50 15.00 15 14.25 14.25 3,651,100 53,974,750 ( 31,794,675) PETRON CORPORATION PCOR 5.80 5.90 5.90 5.9 5.7 5.8 2,038,000 11,859,800 ( 4,340,500) PHOENIX PETROLEUM PHILS. PNX 7.40 7.50 7.50 7.7 7.5 7.5 109,000 823,000 - EAST ASIA POWER RES. CORP PWR .3400 .3800 .3500 .4 .35 .38 1,160,000 423,900 - SALCON POWER CORPORATION SPC 2.14 3.00 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.30 1.32 1.34 1.34 1.32 1.32 615,000 811,900 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.00 5.10 5.10 5.2 5.1 5.1 524,000 2,675,400 ( 2,047,900) CADP GROUP CORPORATION CAC 1.56 - - - - - - - - CEN AZUCAR DE TARLAC CAT 2.26 - - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 26.50 27.00 25.00 26.5 25 26.5 20,100 532,500 530,000 JOLLIBEE FOODS CORP. JFC 52.50 53.00 53.00 53 52.5 52.5 412,100 21,641,450 283,500 LIBERTY FLOUR MILLS, INC. LFM 26.00 - - - - - - - - PANCAKE HOUSE, INC. PCKH - 9.10 8.70 9.1 8.6 9.1 78,000 694,800 - SAN MIGUEL PURE FOODS "A" PF 36.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM .7900 .8000 .8000 .8 .8 .8 1,380,000 1,104,000 - ROXAS HOLDINGS, INC. ROX 2.50 2.55 2.50 2.5 2.5 2.5 123,000 307,500 - SWIFT FOOD, INC. SFI .4700 .4900 - - - - - - - SAN MIGUEL CORP. "A" SMC 61.50 62.00 61.50 62 61.5 62 32,600 2,009,100 - SAN MIGUEL CORP. "B" SMCB 64.50 65.00 64.50 64.5 64 64.5 271,100 17,483,450 ( 4,753,650) TANDUAY HOLDINGS, INC. TDY 3.90 4.40 4.30 4.3 4.3 4.3 4,000 17,200 - ALLIANCE TUNA INT'L. INC. TUNA 2.06 2.08 1.86 2.1 1.86 2.08 12,033,000 23,936,580 ( 7,840) UNIVERSAL ROBINA CORP. URC 15.75 16.00 16.00 16 16 16 2,027,200 32,435,200 ( 19,516,800) VITARICH CORPORATION VITA .3900 .4100 .4100 .41 .39 .4 580,000 230,000 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 12.00 - - - - - - - - CONCRETE AGGREGATES "B" CAB 10.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.32 1.38 1.38 1.42 1.3 1.38 31,871,000 42,929,500 53,600 ENGINEERING EQUIP. INC. EEI 4.50 4.65 4.65 4.65 4.55 4.65 429,000 1,983,400 - FEDERAL CHEMICALS, INC. FED 11.00 - 10.00 11 10 10.5 2,089,000 21,264,250 - HOLCIM PHILIPPINES, INC. HLCM 8.30 8.40 8.40 8.4 8.3 8.3 1,913,000 15,896,500 14,309,200 REPUBLIC CEMENT CORP. RCM 4.45 4.60 - - - - - - - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 4.55 4.65 4.55 4.65 4.55 4.65 2,444,000 11,209,400 ( 2,452,550) EURO-MED LAB. PHIL., INC. EURO 1.98 2.00 - - - - - - - INTERPHIL LABS INC. "A" ILI .6000 1.20 - - - - - - - INTERPHIL LABS INC. "B" ILIB .5100 1.00 - - - - - - - MABUHAY VINYL CORP. MVC .9600 1.00 1.00 1 .98 1 280,000 278,600 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI - 4.00 - - - - - - - PICOP RESOURCES, INC. PCP .4500 .4600 .4100 .47 .41 .45 134,820,000 60,096,900 ( 4,312,600) PANASONIC MFG PHIL CORP PMPC 6.90 7.20 - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4100 .6800 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 7.20 9.80 8.20 9.2 8.2 9.2 3,000 26,100 - ABACUS CON RES & HDG "A" ABA .0110 .0120 .0110 .012 .011 .012 14,000,000 158,800 - ABACUS CON RES & HDG B ABAB .0120 .0130 .0120 .014 .012 .014 6,000,000 74,000 14,000 ATOK-BIG WEDGE.,INC. B ABB 6.10 15.00 - - - - - - - AYALA CORPORATION AC 575.0 580.0 600.0 600 565 575 457,930 266,526,900 32,587,700 ALSONS CONS. RES., INC. ACR .8600 .9000 .8900 .89 .86 .86 200,000 175,000 - ABOITIZ EQUITY VENTURES AEV 7.00 7.10 7.10 7.1 7 7 1,260,000 8,865,500 - ALLIANCE GLOBAL GROUP INC AGI 5.90 6.00 6.00 6.1 5.9 5.9 30,176,000 180,315,600 103,794,400 AJO.NET HOLDINGS, INC. AJO .1150 .1200 .1250 .125 .115 .115 49,120,000 5,837,550 67,850 A. SORIANO CORPORATION ANS 3.25 3.35 3.35 3.35 3.25 3.25 9,000 29,700 - APC GROUP, INC. APC .8100 .8200 .8400 .86 .8 .82 17,220,000 14,149,000 ( 81,000) ALCORN GOLD RES. CORP. APM .0170 .0180 .0180 .018 .016 .018 320,400,000 5,437,900 1,615,000 ANGLO PHIL HOLDINGS CORP. APO 2.38 2.40 2.40 2.44 2.4 2.4 2,593,000 6,250,060 - ARIES PRIME RES., INC. APR - 4.10 - - - - - - - ATN HOLDINGS, INC. ATN 2.80 2.90 2.90 2.9 2.9 2.9 20,000 58,000 - ATN HOLDINGS, INC. "B" ATNB 2.80 3.40 - - - - - - - BACNOTAN CONS INDUS INC. BCI 13.50 14.00 - - - - - - - BHI HOLDINGS, INC. BH 90.00 - - - - - - - - BENPRES HOLDINGS CORP. BPC 4.35 4.40 4.40 4.5 4.35 4.35 5,418,000 23,790,000 526,900 DMCI HOLDINGS, INC. DMC 9.00 9.10 9.00 9 9 9 1,761,000 15,849,000 15,390,000 ETON PROP. PHILS., INC. ETON 4.35 4.45 4.30 4.35 4.3 4.35 38,000 164,500 - FILINVEST DEV. CORP. FDC 6.60 6.80 6.70 7 6.7 6.7 4,073,000 28,005,600 ( 3,934,000) F&J PRINCE HOLDINGS CORP. FJP 1.54 1.64 1.54 1.56 1.54 1.56 30,000 46,400 - F&J PRINCE HLDGS. "B" FJPB 1.60 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 2.04 2.08 2.08 2.08 2.08 2.08 5,000 10,400 - J.G. SUMMIT HOLDINGS, INC JGS 11.00 11.50 11.25 11.5 11 11.5 2,280,900 25,217,450 9,083,525 JOLLIVILLE HOLDINGS CORP. JOH 1.78 1.88 1.82 1.82 1.78 1.78 65,000 116,900 - KEPPEL HOLDINGS KPH 1.70 3.00 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.80 1.90 - - - - - - - MEDCO HOLDINGS MED .5000 .5700 .5500 .57 .55 .57 100,000 55,200 - MABUHAY HOLDINGS CORP. MHC .5600 .6600 .6600 .66 .66 .66 40,000 26,400 - MULTITECH INV. CORP. MIC 7.50 7.60 6.30 7.7 6.1 7.5 27,229,000 191,327,200 ( 1,374,700) PACIFICA PA .2600 .2700 .2500 .27 .235 .27 1,924,610,000 483,623,150 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 8.30 8.50 - - - - - - - PRIME ORION PHILS., INC. POPI .4800 .4900 .4800 .49 .48 .48 8,170,000 3,935,200 - PRIME MEDIA HOLDINGS, INC PRIM .7100 .8000 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.66 1.70 1.64 1.66 1.64 1.66 30,000 49,600 - SOLID GROUP, INC. SGI .7300 .8000 .7300 .73 .73 .73 280,000 204,400 14,600 SINOPHIL CORPORATION SINO .4300 .4400 .4400 .45 .43 .43 8,550,000 3,765,100 - SM INVESTMENTS CORP. SM 405.0 410.0 410.0 412.5 392.5 410 270,360 109,191,950 19,901,800 SOUTH CHINA RESOURCES INC SOC 1.40 1.42 1.42 1.42 1.42 1.42 350,000 497,000 142,000 SEAFRONT RESOURCES CORP. SPM 1.22 1.40 1.22 1.22 1.22 1.22 3,000 3,660 - VIVANT CORPORATION VVT 1.80 - - - - - - - - WELLEX INDUSTRIES, INC. WIN .3800 .3900 .3800 .39 .38 .38 7,050,000 2,711,500 - ZEUS HOLDINGS, INC. ZHI .6200 .7000 - - - - - - - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 7.60 7.70 7.90 7.9 7.5 7.7 221,000 1,743,100 - AYALA LAND INC. ALI 17.00 17.25 17.25 17.5 17 17.25 16,974,700 292,388,425 117,308,000 ARANETA PROPERTIES, INC. ARA .7100 .7200 .7200 .72 .71 .71 130,000 93,000 - BELLE CORPORATION BEL 1.28 1.30 1.30 1.32 1.26 1.28 2,031,000 2,601,560 - A BROWN COMPANY, INC. BRN 1.44 1.46 1.48 1.5 1.46 1.46 297,000 439,360 - CITYLAND DEVELOPMENT CORP CDC 1.82 1.88 - - - - - - - CROWN EQUITIES, INC. CEI .6500 .6700 .7200 .72 .67 .67 240,000 161,300 - CEBU HOLDINGS, INC. CHI 4.30 4.45 4.30 4.5 4.3 4.5 72,000 318,650 - CEBU PROP. VENT. "A" CPV 1.88 2.00 - - - - - - - CEBU PROP. VENT "B" CPVB 1.88 2.00 - - - - - - - CYBER BAY CORPORATION CYBR .4900 .5000 .5100 .52 .5 .5 2,750,000 1,381,600 100,000 EMPIRE EAST LAND INC. ELI .7800 .7900 .7900 .8 .78 .78 24,150,000 19,155,900 276,600 EVER-GOTESCO RESOURCES EVER .2800 .2900 .2700 .3 .27 .29 61,000,000 17,753,500 ( 58,000) FILINVEST LAND, INC. FLI 1.82 1.84 1.88 1.88 1.8 1.82 24,350,000 44,573,540 ( 13,721,740) GOTESCO LAND, INC. GO .3000 .3400 .3400 .34 .31 .31 620,000 200,800 - GOTESCO LAND, INC."B" GOB .2800 .3400 .3500 .36 .35 .36 150,000 52,900 - HIGHLANDS PRIME, INC. HP 2.50 2.60 2.60 2.6 2.6 2.6 21,000 54,600 - KEPPEL PHILS. PROP., INC. KEP 1.80 2.20 1.80 1.8 1.8 1.8 3,000 5,400 - CITY & LAND DEVELOPERS LAND 1.84 3.00 - - - - - - - FIL-ESTATE LAND, INC. LND 1.24 1.26 1.26 1.28 1.22 1.24 16,438,000 20,574,420 - MEGAWORLD CORPORATION MEG 4.25 4.30 4.30 4.3 4.2 4.25 147,219,000 624,063,750 191,812,800 METRO PACIFIC INV. CORP. MPI 4.25 4.30 4.30 4.3 4.2 4.25 296,000 1,248,950 148,750 MRC ALLIED IND., INC. MRC .6400 .6500 .6100 .65 .61 .64 13,680,000 8,711,600 - PHILIPPINE ESTATES CORP. PHES .3700 .3900 .3800 .38 .38 .38 310,000 117,800 - POLAR PROPERTY HOLDINGS PO 5.10 5.40 - - - - - - - ROBINSONS LAND CORP. RLC 19.25 19.50 18.75 19.5 18.75 19.5 6,595,300 127,168,100 56,824,925 PHIL REALTY AND HOLDINGS RLT .6100 .6200 .6200 .65 .61 .62 15,430,000 9,659,600 ( 124,000) SHANG PROPERTIES, INC. SHNG 2.38 2.40 2.40 2.42 2.4 2.4 2,808,000 6,741,200 240,000 SM DEVELOPMENT CORP. SMDC 4.45 4.50 4.50 4.6 4.4 4.45 1,848,000 8,249,850 ( 44,500) SM PRIME HOLDINGS, INC. SMPH 11.75 12.00 12.00 12 11.75 11.75 5,065,500 59,541,250 ( 23,839,800) SUNTRUST HOME DEV., INC. SUN .6800 .7000 .7100 .71 .68 .68 1,870,000 1,285,100 - UNIWIDE HOLDINGS, INC. UW .2900 .3000 .2900 .31 .28 .29 27,700,000 8,261,800 ( 1,332,200) VISTA LAND & LIFESCAPES VLL 5.80 6.10 6.00 6.1 5.9 6.1 43,768,000 262,731,800 55,200,300 S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 31.50 32.00 32.00 32 32 32 54,600 1,747,200 - GMA NETWORK, INC. GMA7 9.00 9.10 9.50 9.5 9.1 9.1 921,000 8,441,800 - MANILA BULLETIN PUB. CORP MB .9500 1.06 - - - - - - - MLA. BROADCASTING CO. MBC .7000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.52 1.54 1.52 1.54 1.48 1.52 9,727,000 14,645,320 ( 322,480) GLOBE TELECOM, INC. GLO 1620 1625 1615 1620 1595 1620 106,550 171,001,350 138,026,850 PILIPINO TEL. CORP. PLTL 7.50 7.60 7.40 7.5 7.4 7.5 11,215,000 83,404,800 2,834,200 PHIL. LONG DIS TEL CO. TEL 3100 3110 3080 3105 3080 3100 127,210 394,709,350 246,748,250 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2050 .2100 .2100 .215 .205 .21 14,490,000 3,044,850 - DIVERSIFIED FIN. NETWORK DFNN 8.60 9.50 9.10 9.1 9.1 9.1 12,000 109,200 - IMPERIAL RES. IMP 17.00 18.50 18.50 18.5 17 17 38,000 673,000 - IMPERIAL RES. "B" IMPB 12.00 - - - - - - - - IONICS, INC. ION 1.80 1.86 1.86 1.86 1.8 1.8 154,000 278,400 - IPVG CORP. IPVG 9.10 9.20 9.50 9.5 9.1 9.1 2,390,000 22,110,800 438,300 ISLAND INFO AND TECH INC. IS .2200 .2250 .2200 .225 .205 .225 235,700,000 51,561,250 417,500 ISM COMMUNICATIONS CORP. ISM .0440 .0450 .0460 .046 .044 .045 127,800,000 5,783,200 ( 78,200) MUSIC SEMICONDUCTORS CORP MUSX 1.32 1.36 1.38 1.38 1.34 1.34 123,000 168,120 - TRANSPACIFIC BROADBAND TBGI 2.60 2.65 2.70 2.75 2.55 2.6 1,464,000 3,891,550 206,000 PHILWEB CORPORATION WEB .0575 .0600 .0600 .06 .0575 .06 469,300,000 28,004,250 ( 13,356,000) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.90 4.00 3.90 3.9 3.9 3.9 169,000 659,100 - ABOITIZ TRANS. SYS. CORP. ATS 1.46 1.50 1.42 1.46 1.42 1.46 286,000 412,040 - INT'L CONTAINER TERM'L SV ICT 37.50 38.00 39.00 39 37.5 37.5 752,600 28,445,050 10,820,800 KEPPEL PHILS. MARINE, INC KPM 1.66 2.00 - - - - - - - LORENZO SHIPPING CORP. LSC 1.32 1.34 1.18 1.32 1.18 1.32 2,000 2,500 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 6.00 9.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 3.15 3.20 3.30 3.3 3.2 3.2 334,000 1,082,150 - MANILA JOCKEY CLUB MJC 4.90 5.00 - - - - - - - PREMIERE ENT. PROD., INC. PEP .6500 .6600 .6500 .67 .65 .66 810,000 532,600 - PHILIPPINE RACING CLUB PRC 3.60 4.20 - - - - - - - WATERFRONT PHILS., INC. WPI .8100 .8300 .8400 .84 .84 .84 100,000 84,000 - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 8.00 8.50 - - - - - - - FAR EASTERN UNIVERSITY FEU 835.0 890.0 - - - - - - - IPEOPLE, INC IPO 3.10 3.15 3.10 3.1 3.1 3.1 101,000 313,100 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 4.00 5.90 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 18.50 26.00 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 12.50 12.75 12.75 12.75 12.5 12.75 101,700 1,294,425 - MACROASIA CORPORATION MAC 5.00 5.10 5.30 5.3 5 5.1 1,315,000 6,685,100 - MIC HOLDINGS CORPORATION MET 62.00 - - - - - - - - PAXYS, INC. PAX 11.00 11.25 12.75 12.75 11.25 11.25 3,016,400 34,569,200 ( 998,000) PHILIPPINE SEVEN CORP. SEVN 4.00 5.00 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.60 5.70 5.70 5.8 5.6 5.7 110,000 622,800 - APEX MINING CO., INC "B" APXB 5.70 5.80 5.80 5.8 5.7 5.7 94,000 536,900 - ABRA MINING & INDUSTRIAL AR .0120 .0130 .0130 .013 .012 .012 166,800,000 2,020,400 - ATLAS CONS. MIN & DEV'T AT 15.50 15.75 15.50 16 15.5 15.75 3,215,400 50,221,075 310,000 BENGUET CORP. "A" BC 11.00 12.25 12.25 12.25 12.25 12.25 5,000 61,250 - BENGUET CORP. "B" BCB - 27.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 3.50 3.55 3.40 3.5 3.4 3.5 87,000 303,700 - GEOGRACE RES. PHIL., INC. GEO 2.60 2.65 2.70 2.75 2.6 2.6 68,350,000 179,913,950 896,400 LEPANTO CONS MNG. CO. "A" LC .3400 .3500 .3500 .35 .34 .34 8,520,000 2,948,000 - LEPANTO CONS. MNG. CO "B" LCB .3600 .3700 .3700 .37 .36 .36 4,340,000 1,578,500 ( 1,076,500) MANILA MINING CORP. "A" MA .0280 .0290 .0290 .029 .028 .029 85,800,000 2,412,500 - MANILA MINING CORP. "B" MAB .0310 .0320 .0320 .032 .032 .032 29,700,000 950,400 - NIHAO MINERAL RESOURCES NI 20.25 20.50 20.00 20.75 19.25 20.5 5,656,500 113,260,025 51,500 OMICO CORPORATION OM .0140 .0150 .0140 .014 .013 .014 1,185,700,000 16,596,800 ( 25,200) PHILEX MINING CORPORATION PX 8.00 8.10 8.10 8.1 7.9 8.1 11,640,000 93,079,200 ( 10,645,300) SEMIRARA MINING CORP. SCC 35.50 36.00 36.00 36 36 36 800 28,800 - UNITED PARAGON MINING CO. UPM 1.00 1.02 1.00 1.02 1 1.02 76,000 77,000 - VULCAN IND'L VUL 1.28 1.30 1.32 1.32 1.28 1.28 1,825,000 2,370,500 - **** OIL **** BASIC ENERGY CORPORATION BSC .3500 .3600 .3600 .36 .35 .35 3,380,000 1,196,700 - ORIENTAL PET. & MIN. "A" OPM .0270 .0280 .0290 .029 .027 .027 717,200,000 19,506,400 - ORIENTAL PET. & MIN. "B" OPMB .0280 .0290 .0290 .029 .028 .028 268,100,000 7,562,600 43,000 THE PHILODRILL CORP. OV .0300 .0310 .0310 .031 .029 .031 1,685,600,000 51,312,900 40,000 PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 15.00 24.50 - - - - - - - PETROENERGY RES. CORP. PERC 10.25 10.50 10.00 10.5 10 10.25 22,400 229,525 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 111.0 115.0 115.0 115 115 115 3,500 402,500 - ATS CORP. - PREFERRED ATSP 3.00 5.50 - - - - - - - PLDT (10% PREF) SERIES M TELM 10.50 - - - - - - - - PLDT (10% PREF) SERIES N TELN 10.50 - - - - - - - - PLDT (10% PREF) SERIES O TELO 10.50 - - - - - - - - PLDT (10% PREF) SERIES P TELP 10.50 - - - - - - - - PLDT (10% PREF) SERIES Q TELQ 10.50 - - - - - - - - PLDT (10% PREF) SERIES R TELR 10.50 - - - - - - - - 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 - - - - - - - - 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 31.50 32.00 32.00 32 32 32 605,000 19,360,000 3,200,000 GMA HOLDINGS, INC. (PDR) GMAP 9.10 9.30 9.30 9.3 9.1 9.2 6,590,000 60,784,600 2,147,700 METRO PAC. INV.- WARRANTS MPIW 3.20 3.25 3.15 3.25 3.15 3.2 246,000 786,250 - 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 3.05 3.15 2.85 3.15 2.85 3.15 61,000 187,150 - TKC STEEL CORPORATION T 18.00 18.25 18.00 18.25 18 18 4,500 81,125 ( 18,000) Financial 962.69 UP 8.09 33,956,900 1,435,569,565.00 Industrial 4,685.35 DOWN 66.81 257,587,700 955,360,530.00 Holding Firms 2,142.47 DOWN 40.25 2,431,812,190 1,376,494,720.00 Property 1,742.93 DOWN 1.49 416,037,500 1,519,278,855.00 Service 1,851.26 UP 22.92 880,667,980 1,040,107,077.67 Mining & Oil 7,676.02 DOWN 58.71 4,246,222,100 546,789,925.00 All Shares Index 2,362.97 DOWN 0.87 PSEi 3,775.91 UP 0.45 GRAND TOTALS : 8,266,284,370 6,873,600,672.67 SPECIAL BLOCK SALES: PHIL. LONG DIS. TEL CO. 57,920 @ P3,046.5016 176,453,372.67 --------------------- TOTAL (P176,453,372.67) %MKT 2.567 ===================== NO. OF ADVANCES: 45 NO. OF DECLINES: 66 NO. OF UNCHANGED: 56 NO. OF TRADED ISSUES: 167 NO. OF TRADES: 15,826 OPEN HIGH LOW Financial 957.28 970.92 957.28 Industrial 4,751.07 4,752.00 4,670.06 Holding Firms 2,185.74 2,196.51 2,105.69 Property 1,764.35 1,770.75 1,724.57 Service 1,848.62 1,860.16 1,846.66 Mining & Oil 7,781.49 7,797.61 7,585.82 All Shares 2,376.10 2,385.44 2,349.91 PSEi 3,801.30 3,814.62 3,759.04 ODD LOTS VOLUME : 773,147 ODD LOTS VALUE : 575,840.68 MAIN BOARD CROSS VOLUME : 262,127,660 MAIN BOARD CROSS VALUE : 1,620,844,390.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 7,510,000 NON-SECTORAL VALUE : 81,601,625.00 TOTAL FOREIGN BUYING : P 4,790,674,318.67 TOTAL FOREIGN SELLING : P 3,220,724,487.67 ERRATUM: DUE TO BROKER'S REQUEST, THE DAILY QUOTATION REPORT (DQR) DATED OCTOBER 4, 2007 SHOULD BE READ AS FOLLOWS: CANCELLATION OF GLOBE TELECOM, INC. (GLO)-SERVICE SECTOR 450,000 @ P1,600.00 = P 720,000,000.00 CANCELLATION OF FIRST GEN CORPORATION (FGEN)-INDUSTRIAL SECTOR 50,000 @ P68.50 = P 3,425,000.00 VOLUME VALUE ====== ===== IND. SECTOR 175,855,600 1,436,306,240.00 - 50,000 - 3,425,000.00 ============= ================ ADJ. INDUSTRIAL 175,805,600 1,432,881,240.00 SVC. SECTOR 825,362,340 - 1,882,962,800.00 - 450,000 720,000,000.00 ============= ================ ADJ. SERVICE 824,912,340 1,162,962,800.00 GRAND TOTALS 7,847,476,260 8,031,974,940.00 - 50,000 - 3,425,000.00 - 450,000 - 720,000,000.00 ============= ================ ADJ.GRAND TOTALS 7,846,976,260 7,308,549,940.00 EXCHANGE NOTICES: CHINATRUST COMM. BANK CORP. ("CHTR") STOCK DIVIDEND : STOCK - 15% EX-STOCK - OCTOBER 16, 2007 RECORD DATE - OCTOBER 19, 2007 DATE PAYABLE - NOVEMBER 15, 2007 Companies Under Suspension by the Exchange as of SEPTEMBER 21, 2007 SYMBOL COMPANY AGP AGP Industrial Corp. ATN ATN Holdings, Inc. 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. NI NIHAO Mineral Resources International, 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 ****