PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Thursday 10/18/2007 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 64.00 64.50 64.00 64.5 64 64 1,926,000 123,693,750 ( 37,011,950) BANK OF THE PHIL. ISLANDS BPI 67.50 68.00 68.50 69.5 68 68 1,708,300 117,130,050 17,253,700 CHINA BANKING CORP. CHIB 715.0 730.0 715.0 720 715 720 360 257,500 - CHINATRUST COMM. BANK CHTR 31.00 39.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 14.00 23.25 23.25 23.25 23.25 23.25 300 6,975 - EXPORT AND IND. BANK "A" EIB .4400 .4500 .4600 .46 .44 .45 2,870,000 1,282,500 - METROPOLITAN BANK & TRUST MBT 64.50 65.00 64.50 65 64.5 65 4,491,000 291,585,100 95,210,750 PHIL. BANK OF COMM. "A" PBC 45.00 65.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 50.50 51.00 53.00 53 51 51 244,500 12,573,850 ( 3,480,200) PHIL. SAVINGS BANK PSB 62.00 62.50 61.50 62.5 61.5 62.5 1,800 111,600 - RIZAL COMM. BANKING CORP. RCB 29.50 30.00 29.50 30 29.5 29.5 992,300 29,293,750 - SECURITY BANK CORPORATION SECB 78.00 78.50 78.00 78.5 78 78 556,000 43,382,300 40,238,900 UNION BANK OF THE PHIL. UBP 51.50 52.00 52.00 52.5 52 52 328,200 17,066,900 ( 13,874,100) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 4.50 4.65 4.45 4.5 4.45 4.5 7,000 31,450 - BANKARD, INC. BKD 2.00 2.02 2.04 2.06 2 2.02 2,934,000 5,931,240 10,000 CITISECONLINE.COM, INC. COL 12.75 13.00 12.75 12.75 12.75 12.75 228,100 2,908,275 - FIRST ABACUS FINANCIAL FAF 1.00 1.08 1.04 1.04 1 1 250,000 251,840 - FILIPINO FUND, INC FFI 8.00 9.00 - - - - - - - FIRST METRO INVEST. CORP FMIC 41.00 42.00 42.00 42 42 42 500 21,000 - I-REMIT, INC. I 5.40 5.50 5.50 5.7 5.5 5.5 12,765,000 70,846,300 ( 150,200) MANULIFE FINANCIAL CORP. MFC 1860 1870 1850 1860 1850 1860 860 1,597,000 1,597,000 NAT'L REINSURANCE CORP. NRCP 3.55 3.60 3.70 3.7 3.6 3.6 2,008,000 7,250,600 11,000 PCI LEASING & FIN., INC. PCIL 1.94 1.96 1.94 1.94 1.94 1.94 11,000 21,340 - PHIL. STOCK EXCHANGE INC. PSE 1050 1080 1090 1100 1050 1050 2,640 2,891,400 1,207,500 SUN LIFE FINANCIAL, INC. SLF 2305 2315 2300 2305 2300 2305 590 1,357,850 - IVANTAGE CORPORATION V 1.60 1.62 1.62 1.62 1.62 1.62 316,000 511,920 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.50 5.60 5.60 5.6 5.5 5.6 2,187,000 12,161,900 3,100,800 PNOC ENERGY DEV. CORP. EDC 7.30 7.40 7.40 7.4 7.3 7.4 17,249,000 126,489,200 ( 28,303,600) FIRST GEN CORPORATION FGEN 66.00 66.50 67.00 67 66 66.5 462,000 30,722,450 ( 8,864,750) FIRST PHIL HLDGS CORP FPH 87.00 87.50 87.00 87.5 87 87 509,600 44,375,300 39,674,800 MANILA ELECTRIC COMPANY MER 80.50 81.00 82.00 82 80 80.5 3,527,300 283,250,850 ( 129,103,950) MANILA WATER CO., INC. MWC 17.00 17.25 16.75 17.5 16.75 17 3,681,300 62,962,425 ( 32,324,175) PETRON CORPORATION PCOR 6.50 6.60 6.40 6.5 6.3 6.5 6,023,000 38,646,100 29,341,100 PHOENIX PETROLEUM PHILS. PNX 8.00 8.10 8.30 8.4 8.1 8.1 309,000 2,539,700 ( 16,600) EAST ASIA POWER RES. CORP PWR .3900 .4000 .3600 .4 .36 .4 250,000 96,000 - SALCON POWER CORPORATION SPC 2.16 2.38 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.26 1.28 1.30 1.3 1.28 1.28 398,000 509,460 88,320 **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.10 5.20 5.20 5.2 5.1 5.2 185,000 947,000 348,900 CADP GROUP CORPORATION CAC 1.60 1.80 1.52 1.6 1.52 1.6 32,000 49,840 ( 25,840) CEN AZUCAR DE TARLAC CAT 1.98 3.30 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 25.50 26.50 - - - - - - - JOLLIBEE FOODS CORP. JFC 53.00 53.50 53.50 53.5 53.5 53.5 481,800 25,776,300 24,888,200 LIBERTY FLOUR MILLS, INC. LFM 27.00 - - - - - - - - PANCAKE HOUSE, INC. PCKH 5.50 9.10 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 36.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM .7900 .8000 .8000 .8 .8 .8 110,000 88,000 - ROXAS HOLDINGS, INC. ROX 2.90 2.95 2.70 2.9 2.6 2.9 1,537,000 4,326,700 ( 329,800) SWIFT FOOD, INC. SFI .5000 .5500 .4900 .5 .49 .5 1,010,000 504,900 150,000 SAN MIGUEL CORP. "A" SMC 59.50 60.00 60.50 60.5 60 60 17,900 1,076,050 - SAN MIGUEL CORP. "B" SMCB 61.50 62.00 61.50 62 61 61.5 418,900 25,748,400 ( 1,861,150) TANDUAY HOLDINGS, INC. TDY 5.90 6.10 6.50 6.5 6 6.1 168,000 1,056,300 - PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.86 1.88 1.94 1.96 1.86 1.88 796,000 1,504,440 - UNIVERSAL ROBINA CORP. URC 15.00 15.25 15.50 15.5 15.25 15.25 4,601,600 70,189,025 ( 50,784,925) VITARICH CORPORATION VITA .3700 .4000 .3900 .4 .39 .39 740,000 289,100 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 14.50 - - - - - - - - CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.12 1.14 1.22 1.22 1.12 1.14 25,695,000 29,695,720 1,637,200 ENGINEERING EQUIP. INC. EEI 5.10 5.40 5.40 5.4 5.2 5.4 1,075,000 5,689,700 ( 530,000) FEDERAL RES. INV. GROUP FED 13.25 13.50 14.75 14.75 13 13.5 54,500 738,700 - HOLCIM PHILIPPINES, INC. HLCM 8.30 8.40 8.30 8.3 8.3 8.3 38,000 315,400 257,300 REPUBLIC CEMENT CORP. RCM 4.10 4.50 4.20 4.2 4.2 4.2 2,000 8,400 - SUPERCITY RLTY DEV. CORP. SRDC 1.20 - - - - - - - - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 4.65 4.70 4.60 4.7 4.6 4.65 4,191,000 19,292,200 ( 17,957,800) EURO-MED LAB. PHIL., INC. EURO 2.00 2.10 - - - - - - - INTERPHIL LABS INC. "A" ILI .6300 1.16 - - - - - - - INTERPHIL LABS INC. "B" ILIB .5600 1.00 - - - - - - - MABUHAY VINYL CORP. MVC .6500 1.00 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI - 4.00 - - - - - - - PICOP RESOURCES, INC. PCP .4100 .4200 .4300 .43 .41 .42 3,750,000 1,577,300 - PANASONIC MFG PHIL CORP PMPC 6.00 - - - - - - - - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .5000 .7000 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 7.00 11.50 - - - - - - - ABACUS CON RES & HDG "A" ABA .0110 .0120 .0110 .012 .011 .011 48,200,000 534,400 - ABACUS CON RES & HDG B ABAB .0120 .0130 .0130 .013 .013 .013 9,500,000 123,500 - ATOK-BIG WEDGE.,INC. B ABB 6.00 14.75 - - - - - - - AYALA CORPORATION AC 570.0 575.0 570.0 575 570 575 224,470 128,971,450 6,746,500 ALSONS CONS. RES., INC. ACR .8900 .9000 .8900 .89 .89 .89 330,000 293,700 - ABOITIZ EQUITY VENTURES AEV 7.10 7.20 7.10 7.2 7 7.1 1,664,000 11,850,200 1,996,500 ALLIANCE GLOBAL GROUP INC AGI 5.70 5.80 5.90 5.9 5.8 5.8 7,451,000 43,546,300 ( 28,908,000) AJO.NET HOLDINGS, INC. AJO .1200 .1250 .1300 .13 .125 .125 11,730,000 1,468,300 125,000 A. SORIANO CORPORATION ANS 3.20 3.30 3.20 3.3 3.2 3.3 517,000 1,691,900 - APC GROUP, INC. APC .8000 .8100 .8300 .84 .8 .81 7,870,000 6,448,900 ( 154,900) ALCORN GOLD RES. CORP. APM .0170 .0180 .0170 .017 .017 .017 23,400,000 397,800 - ANGLO PHIL HOLDINGS CORP. APO 2.24 2.26 2.30 2.3 2.24 2.24 1,226,000 2,777,900 - ARIES PRIME RES., INC. APR 3.45 4.00 3.00 3.45 3 3.45 4,000 12,900 - ATN HOLDINGS, INC. ATN 3.00 3.10 3.10 3.15 3 3 516,000 1,569,600 - ATN HOLDINGS, INC. "B" ATNB 3.05 3.35 - - - - - - - BACNOTAN CONS INDUS INC. BCI 13.50 14.00 13.50 13.5 13.5 13.5 109,100 1,472,850 - BHI HOLDINGS, INC. BH 90.00 - - - - - - - - BENPRES HOLDINGS CORP. BPC 4.45 4.50 4.60 4.6 4.45 4.5 8,798,000 39,779,700 ( 9,938,600) DMCI HOLDINGS, INC. DMC 9.60 9.70 9.70 9.7 9.6 9.6 475,000 4,581,200 305,800 ETON PROP. PHILS., INC. ETON 4.75 4.80 4.70 4.8 4.7 4.8 235,000 1,112,050 ( 128,250) FILINVEST DEV. CORP. FDC 6.90 7.00 - - - - - - - F&J PRINCE HOLDINGS CORP. FJP 1.58 1.66 1.54 1.58 1.5 1.58 150,000 231,600 - F&J PRINCE HLDGS. "B" FJPB 1.60 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 2.10 2.16 2.10 2.14 2.1 2.14 95,000 199,800 ( 94,800) J.G. SUMMIT HOLDINGS, INC JGS 11.00 11.25 11.00 11 11 11 30,000 330,000 330,000 JOLLIVILLE HOLDINGS CORP. JOH 1.92 2.00 1.92 2.02 1.92 1.92 95,000 183,400 - KEPPEL HOLDINGS KPH 2.30 2.36 2.30 2.3 2.3 2.3 7,000 16,100 - KEPPEL HOLDINGS "B" KPHB 2.00 2.38 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 1.42 - - - - - - - - MEDCO HOLDINGS MED .4000 .5200 - - - - - - - MABUHAY HOLDINGS CORP. MHC .5800 .6300 - - - - - - - MINERALES INDUSTRIAS CORP MIC 8.10 8.20 8.20 8.4 8 8.2 6,101,000 50,205,900 ( 166,000) UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - - PACIFICA PA .2150 .2200 .2400 .24 .215 .22 468,620,000 107,273,000 - PACIFICA "B" PAB .0036 - - - - - - - - PRIME ORION PHILS., INC. POPI .4800 .4900 .4900 .5 .49 .49 2,160,000 1,059,400 - PRIME MEDIA HOLDINGS, INC PRIM .7400 .9000 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.64 1.68 - - - - - - - SOLID GROUP, INC. SGI .7500 .8000 .7600 .76 .76 .76 480,000 364,800 - SINOPHIL CORPORATION SINO .4400 .4500 .4500 .46 .45 .45 5,710,000 2,572,800 153,000 SM INVESTMENTS CORP. SM 397.5 400.0 395.0 402.5 392.5 400 625,450 248,302,100 ( 105,878,750) SOUTH CHINA RESOURCES INC SOC 1.44 1.48 1.46 1.48 1.46 1.48 51,000 74,480 73,000 SEAFRONT RESOURCES CORP. SPM 1.26 1.60 - - - - - - - VIVANT CORPORATION VVT - 3.00 - - - - - - - WELLEX INDUSTRIES, INC. WIN .3700 .4000 .3900 .4 .37 .4 12,580,000 4,945,000 - ZEUS HOLDINGS, INC. ZHI .5000 .6800 - - - - - - - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 7.60 7.80 7.70 7.9 7.6 7.9 52,000 402,000 - AYALA LAND INC. ALI 16.75 17.00 16.75 17 16.75 16.75 16,981,300 284,446,525 ( 22,928,750) ARANETA PROPERTIES, INC. ARA .7200 .7300 .7300 .73 .73 .73 180,000 131,400 73,000 BELLE CORPORATION BEL 1.36 1.38 1.36 1.36 1.36 1.36 765,000 1,040,400 ( 272,000) A BROWN COMPANY, INC. BRN 1.38 1.40 1.40 1.4 1.4 1.4 200,000 280,000 - CITYLAND DEVELOPMENT CORP CDC 1.80 2.00 - - - - - - - CROWN EQUITIES, INC. CEI .6300 .6400 .6900 .69 .62 .63 3,010,000 1,893,700 - CEBU HOLDINGS, INC. CHI 4.05 4.10 3.90 4.05 3.9 4.05 302,000 1,208,150 - CEBU PROP. VENT. "A" CPV 1.94 1.98 - - - - - - - CEBU PROP. VENT "B" CPVB 1.94 1.98 - - - - - - - CYBER BAY CORPORATION CYBR .4600 .4700 .4700 .48 .46 .46 660,000 312,600 - EMPIRE EAST LAND INC. ELI .8000 .8100 .8000 .81 .79 .8 5,200,000 4,158,300 336,700 EVER-GOTESCO RESOURCES EVER .2700 .2800 .2800 .28 .28 .28 3,700,000 1,036,000 58,800 FILINVEST LAND, INC. FLI 1.92 1.94 1.84 1.94 1.84 1.94 57,809,000 109,749,740 16,035,760 GOTESCO LAND, INC. GO .3000 .3200 .3100 .31 .31 .31 770,000 238,700 - GOTESCO LAND, INC."B" GOB .3100 .3500 - - - - - - - HIGHLANDS PRIME, INC. HP 2.50 2.60 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.80 2.40 - - - - - - - CITY & LAND DEVELOPERS LAND 2.50 2.80 - - - - - - - FIL-ESTATE LAND, INC. LND 1.12 1.14 1.12 1.14 1.12 1.12 9,875,000 11,066,200 4,600,960 MEGAWORLD CORPORATION MEG 4.20 4.25 4.20 4.25 4.2 4.25 60,374,000 254,904,750 25,801,900 METRO PACIFIC INV. CORP. MPI 5.10 5.20 5.20 5.3 5.2 5.2 56,000 293,200 - MRC ALLIED IND., INC. MRC .6500 .6600 .6600 .66 .66 .66 320,000 211,200 - PHILIPPINE ESTATES CORP. PHES .3600 .3800 - - - - - - - POLAR PROPERTY HOLDINGS PO 4.05 5.00 - - - - - - - ROBINSONS LAND CORP. RLC 21.75 22.00 21.00 22.25 21 22 5,161,700 113,554,325 3,578,350 PHIL REALTY AND HOLDINGS RLT .5300 .5400 .5800 .58 .53 .53 6,340,000 3,473,200 ( 1,048,800) SHANG PROPERTIES, INC. SHNG 2.44 2.48 2.42 2.46 2.42 2.46 250,000 611,000 - SM DEVELOPMENT CORP. SMDC 4.15 4.20 4.10 4.2 4.1 4.2 3,245,000 13,469,600 ( 20,500) SM PRIME HOLDINGS, INC. SMPH 12.00 12.25 11.75 12.25 11.75 12 7,663,300 91,948,700 ( 73,178,500) SUNTRUST HOME DEV., INC. SUN .6700 .6800 .6600 .67 .66 .67 310,000 206,700 - UNIWIDE HOLDINGS, INC. UW .2800 .2900 .2800 .28 .28 .28 4,110,000 1,150,800 - VISTA LAND & LIFESCAPES VLL 5.80 5.90 6.00 6 5.8 5.9 15,733,000 92,110,600 6,750,400 S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 30.00 30.50 30.00 30.5 30 30.5 28,700 869,050 - GMA NETWORK, INC. GMA7 8.40 8.50 8.60 8.6 8.4 8.5 1,115,000 9,524,200 - MANILA BULLETIN PUB. CORP MB 1.00 1.06 - - - - - - - MLA. BROADCASTING CO. MBC .7000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.48 1.50 1.48 1.48 1.48 1.48 1,551,000 2,295,480 - GLOBE TELECOM, INC. GLO 1725 1730 1700 1735 1700 1730 96,770 165,991,250 80,805,950 PILIPINO TEL. CORP. PLTL 7.60 7.70 7.40 7.7 7.4 7.6 1,439,000 10,884,100 ( 2,870,000) PHIL. LONG DIS TEL CO. TEL 3025 3030 3015 3025 3010 3025 93,620 283,008,350 ( 147,310,750) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2200 .2300 .2200 .225 .22 .225 5,140,000 1,144,150 ( 67,500) DIVERSIFIED FIN. NETWORK DFNN 8.90 9.00 8.90 8.9 8.7 8.9 70,000 613,800 - IMPERIAL RES. IMP 15.00 16.75 - - - - - - - IMPERIAL RES. "B" IMPB 12.00 - - - - - - - - IONICS, INC. ION 1.62 1.80 1.80 1.8 1.8 1.8 210,000 378,000 ( 167,400) IPVG CORP. IPVG 9.30 9.40 9.30 9.4 9.3 9.4 742,000 6,951,400 93,000 ISLAND INFO AND TECH INC. IS .2100 .2150 .2150 .215 .21 .215 19,900,000 4,277,500 - ISM COMMUNICATIONS CORP. ISM .0430 .0440 .0450 .045 .044 .044 93,800,000 4,167,700 - MUSIC SEMICONDUCTORS CORP MUSX 1.42 1.46 1.48 1.5 1.44 1.44 544,000 802,400 ( 75,000) TRANSPACIFIC BROADBAND TBGI 3.15 3.20 3.35 3.35 3.1 3.2 2,245,000 7,209,300 320,000 PHILWEB CORPORATION WEB .0550 .0575 .0550 .0575 .055 .0575 51,600,000 2,855,750 ( 49,500) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 4.20 4.25 4.15 4.2 4.15 4.2 95,000 397,900 180,500 ABOITIZ TRANS. SYS. CORP. ATS 1.48 1.52 - - - - - - - INT'L CONTAINER TERM'L SV ICT 38.50 39.00 39.00 39 38.5 38.5 862,900 33,617,350 ( 12,982,400) KEPPEL PHILS. MARINE, INC KPM 2.00 2.04 2.00 2 2 2 179,000 358,000 - LORENZO SHIPPING CORP. LSC 1.24 1.60 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 7.00 10.25 9.00 11 9 10.25 39,000 387,100 - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 3.15 3.20 3.15 3.15 3.15 3.15 76,000 239,400 - MANILA JOCKEY CLUB MJC 4.80 5.40 - - - - - - - PREMIERE ENT. PROD., INC. PEP .6600 .6800 .6800 .68 .67 .67 700,000 471,000 - PHILIPPINE RACING CLUB PRC 3.65 - - - - - - - - WATERFRONT PHILS., INC. WPI .7900 .8000 .8000 .81 .79 .8 4,960,000 3,945,800 ( 800,300) **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.80 8.20 - - - - - - - FAR EASTERN UNIVERSITY FEU 810.0 - - - - - - - - IPEOPLE, INC IPO 3.05 3.10 3.05 3.05 3.05 3.05 325,000 991,250 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.00 5.90 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 15.00 25.50 26.00 26 26 26 100 2,600 - PACIFIC ONLINE SYS. CORP. LOTO 12.75 13.00 12.75 13 12.75 12.75 43,800 562,475 ( 128,700) MACROASIA CORPORATION MAC 5.40 5.50 5.50 5.7 5.3 5.5 2,479,000 13,724,800 167,000 MIC HOLDINGS CORPORATION MET 62.00 - - - - - - - - PAXYS, INC. PAX 13.50 13.75 13.00 14 13 13.5 8,513,900 115,745,775 ( 64,722,050) PRIME GAMING PHILS., INC. PGPI 130.0 160.0 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 4.00 5.00 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.50 5.60 5.50 5.7 5.5 5.5 3,910,000 21,580,200 - APEX MINING CO., INC "B" APXB 5.50 5.70 5.60 5.6 5.6 5.6 36,000 201,600 33,600 ABRA MINING & INDUSTRIAL AR .0110 .0120 .0120 .012 .012 .012 293,100,000 3,517,200 - ATLAS CONS. MIN & DEV'T AT 15.00 15.25 15.25 15.5 15.25 15.25 2,732,200 41,670,075 ( 2,488,800) BENGUET CORP. "A" BC 13.00 13.25 13.00 13 13 13 19,000 247,000 - BENGUET CORP. "B" BCB - 27.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 8.20 8.30 8.30 8.4 7.9 8.2 428,000 3,474,900 - GEOGRACE RES. PHIL., INC. GEO 2.70 2.75 2.80 2.85 2.7 2.75 40,655,000 112,733,300 1,072,400 LEPANTO CONS MNG. CO. "A" LC .3600 .3700 .3700 .38 .37 .37 31,100,000 11,507,100 - LEPANTO CONS. MNG. CO "B" LCB .3900 .4000 .4100 .41 .39 .39 6,400,000 2,552,800 ( 659,300) MANILA MINING CORP. "A" MA .0270 .0280 .0280 .029 .027 .027 221,300,000 6,186,500 - MANILA MINING CORP. "B" MAB .0310 .0320 .0320 .032 .032 .032 8,500,000 272,000 - NIHAO MINERAL RESOURCES NI 26.50 27.00 27.00 28 26 27 4,607,000 125,811,950 ( 372,350) OMICO CORPORATION OM .0140 .0150 .0150 .015 .014 .014 829,100,000 12,434,600 - PHILEX MINING CORPORATION PX 9.30 9.40 8.90 9.7 8.9 9.4 27,750,000 260,526,000 37,369,000 SEMIRARA MINING CORP. SCC 42.50 43.00 41.00 43.5 41 42.5 435,400 18,517,350 ( 6,339,100) UNITED PARAGON MINING CO. UPM .9900 1.00 .9900 1 .99 1 1,180,000 1,178,000 - VULCAN IND'L VUL 1.26 1.28 1.30 1.32 1.28 1.28 3,856,000 4,987,300 - **** OIL **** BASIC ENERGY CORPORATION BSC .3500 .3600 .3700 .37 .35 .35 3,750,000 1,330,100 - ORIENTAL PET. & MIN. "A" OPM .0250 .0260 .0260 .026 .025 .025 153,000,000 3,870,000 - ORIENTAL PET. & MIN. "B" OPMB .0260 .0270 .0270 .027 .026 .027 92,200,000 2,480,000 - THE PHILODRILL CORP. OV .0280 .0290 .0290 .029 .028 .028 124,400,000 3,534,600 ( 415,000) PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 15.00 23.00 - - - - - - - PETROENERGY RES. CORP. PERC 10.25 10.50 10.25 10.25 10.25 10.25 54,800 561,700 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 114.0 117.0 114.0 114 114 114 3,000 342,000 - ATS CORP. - PREFERRED ATSP 3.00 5.40 - - - - - - - PLDT (10% PREF) SERIES C TELC 10.25 - - - - - - - - PLDT (10% PREF) SERIES E TELE 10.25 - - - - - - - - PLDT (10% PREF) SERIES L TELL 10.25 - - - - - - - - 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 - 10.50 10.5 10.5 10.5 100 1,050 - 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 10.25 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 30.00 30.50 29.50 30.5 29.5 30.5 374,300 11,124,350 2,365,950 GMA HOLDINGS, INC. (PDR) GMAP 8.40 8.50 8.70 8.8 8.5 8.5 24,213,000 208,541,600 ( 5,316,200) METRO PAC. INV.- WARRANTS MPIW 4.05 4.10 4.10 4.1 4.05 4.05 142,000 580,100 - OMICO CORP-WARRANTS OMW2 .0100 .0110 .0100 .011 .01 .01 392,900,000 4,294,200 - 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 4.00 4.15 4.20 4.25 4 4.15 630,000 2,584,900 ( 900,000) MAKATI FINANCE CORP. MFIN 1.20 - - - - - - - - TKC STEEL CORPORATION T 18.00 18.25 18.00 18.25 18 18.25 25,500 464,750 - Financial 963.15 UP 3.05 31,642,450 730,004,490.00 Industrial 4,734.75 DOWN 13.91 79,499,900 790,626,860.00 Holding Firms 2,134.40 UP 23.59 618,954,020 662,391,030.00 Property 1,755.65 UP 31.72 203,067,300 987,897,790.00 Service 1,834.34 DOWN 4.77 196,848,790 671,415,880.00 Mining & Oil 8,216.66 UP 53.72 1,864,213,400 773,409,275.00 All Shares Index 2,371.58 UP 6.89 PSEi 3,771.12 UP 11.08 GRAND TOTALS : 2,994,225,860 4,615,745,325.00 SPECIAL BLOCK SALES: PHILEX MINING CORPORATION 15,700,000 @ P8.55 134,235,000.00 --------------------- TOTAL (P134,235,000.00) %MKT 2.908 ===================== NO. OF ADVANCES: 49 NO. OF DECLINES: 63 NO. OF UNCHANGED: 51 NO. OF TRADED ISSUES: 163 NO. OF TRADES: 11,396 OPEN HIGH LOW Financial 961.45 967.78 961.45 Industrial 4,749.25 4,757.26 4,719.66 Holding Firms 2,111.39 2,136.94 2,111.39 Property 1,730.56 1,758.60 1,730.56 Service 1,825.85 1,836.51 1,823.59 Mining & Oil 8,129.51 8,377.04 8,129.51 All Shares 2,362.54 2,372.42 2,362.54 PSEi 3,753.09 3,776.83 3,753.09 ODD LOTS VOLUME : 1,812,744 ODD LOTS VALUE : 569,631.18 MAIN BOARD CROSS VOLUME : 152,441,710 MAIN BOARD CROSS VALUE : 2,141,156,675.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 418,287,900 NON-SECTORAL VALUE : 227,932,950.00 TOTAL FOREIGN BUYING : P 1,914,036,923.75 TOTAL FOREIGN SELLING : P 2,282,674,532.95 EXCHANGE NOTICES: Companies Under Suspension by the Exchange as of OCTOBER 5, 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. PPC Pryce Corporation PAL PAL Holdings, Inc. 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 ****