PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Tuesday 12/04/2007 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 8.40 8.50 8.30 8.4 8.3 8.4 23,000 192,100 - BANCO DE ORO-EPCI, INC. BDO 58.50 59.00 58.50 58.5 58 58.5 1,429,600 83,606,550 ( 4,241,250) BANK OF THE PHIL. ISLANDS BPI 62.00 62.50 62.50 63 62 62.5 4,106,500 256,352,400 ( 181,015,950) CHINA BANKING CORP. CHIB 670.0 675.0 670.0 675 665 670 5,390 3,610,800 ( 2,108,500) CHINATRUST COMM. BANK CHTR 35.00 37.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 21.00 23.00 23.00 23 21 23 1,100 24,300 - EXPORT AND IND. BANK "A" EIB .3800 .4000 .3900 .39 .39 .39 140,000 54,600 - METROPOLITAN BANK & TRUST MBT 58.50 59.00 57.00 59 57 59 2,591,400 150,960,900 114,218,500 PHIL. BANK OF COMM. "A" PBC 45.00 58.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 44.50 45.00 43.50 44.5 43.5 44.5 162,100 7,115,500 ( 6,702,450) PHIL. SAVINGS BANK PSB 60.00 60.50 60.50 60.5 60.5 60.5 2,200 133,100 - PHILIPPINE TRUST CO. PTC 37.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 24.25 24.50 24.75 24.75 24.5 24.5 284,500 6,970,325 ( 5,990,250) SECURITY BANK CORPORATION SECB 72.00 72.50 71.00 72.5 71 72.5 640,400 46,026,400 2,860,000 UNION BANK OF THE PHIL. UBP 43.50 44.00 44.00 44 43.5 44 581,900 25,588,150 ( 25,004,100) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 4.00 4.25 - - - - - - - BANKARD, INC. BKD 1.92 1.98 1.96 1.98 1.96 1.98 45,000 88,740 - CITISECONLINE.COM, INC. COL 11.50 11.75 11.75 11.75 11.5 11.75 245,300 2,867,850 - FIRST ABACUS FINANCIAL FAF .9300 1.02 - - - - - - - FILIPINO FUND, INC FFI 7.10 8.50 - - - - - - - FIRST METRO INVEST. CORP FMIC 41.00 43.50 - - - - - - - I-REMIT, INC. I 4.90 4.95 5.00 5 4.9 4.95 169,000 836,150 - MANULIFE FINANCIAL CORP. MFC 1720 1750 - - - - - - - NAT'L REINSURANCE CORP. NRCP 3.15 3.20 3.10 3.2 3.05 3.2 2,468,000 7,683,650 2,359,250 PCI LEASING & FIN., INC. PCIL 1.82 1.90 1.90 1.9 1.9 1.9 11,000 20,900 - PHIL. STOCK EXCHANGE INC. PSE 1120 1140 1080 1140 1080 1140 1,410 1,547,400 197,100 SUN LIFE FINANCIAL, INC. SLF 2220 2230 - - - - - - - IVANTAGE CORPORATION V 1.50 1.54 1.50 1.5 1.48 1.5 418,000 626,780 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.10 5.20 5.10 5.2 5.1 5.2 1,055,000 5,383,100 ( 2,550,000) PNOC ENERGY DEV. CORP. EDC 6.90 7.00 7.10 7.1 6.9 6.9 4,280,000 29,920,700 ( 17,304,700) FIRST GEN CORPORATION FGEN 60.50 61.00 59.00 62.5 59 60.5 1,059,400 64,825,800 ( 938,300) FIRST PHIL HLDGS CORP FPH 71.50 72.00 67.00 72 67 72 2,493,800 173,720,800 ( 23,632,000) MANILA ELECTRIC COMPANY MER 77.50 78.00 76.50 79.5 76.5 77.5 3,018,100 236,483,450 98,351,150 MANILA WATER CO., INC. MWC 17.00 17.25 16.75 17.25 16.75 17.25 4,774,200 81,631,975 15,595,825 PETRON CORPORATION PCOR 6.00 6.10 6.00 6.1 5.9 6 3,937,000 23,515,800 ( 4,636,300) PHOENIX PETROLEUM PHILS. PNX 7.00 7.30 7.00 7.3 7 7.3 12,000 85,500 - EAST ASIA POWER RES. CORP PWR .3200 .3500 .3200 .35 .32 .35 570,000 191,100 - SPC POWER CORPORATION SPC 2.12 2.65 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.40 1.42 1.42 1.44 1.4 1.4 5,518,000 7,795,360 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 4.90 5.30 4.80 4.85 4.8 4.8 137,000 658,600 - CADP GROUP CORPORATION CAC 1.50 1.70 - - - - - - - CEN AZUCAR DE TARLAC CAT 2.20 4.05 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 23.00 23.50 - - - - - - - JOLLIBEE FOODS CORP. JFC 51.00 51.50 52.00 52 51.5 51.5 384,400 19,954,900 910,500 LIBERTY FLOUR MILLS, INC. LFM 27.50 - - - - - - - - PANCAKE HOUSE, INC. PCKH 8.60 - 8.80 9 8.8 9 2,000 17,800 - SAN MIGUEL PURE FOODS "A" PF 42.50 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 46.00 - - - - - - - - RFM CORPORATION RFM .7000 .7100 .7000 .7 .7 .7 900,000 630,000 - ROXAS HOLDINGS, INC. ROX 2.75 2.80 2.75 2.8 2.75 2.75 580,000 1,596,000 ( 825,000) SWIFT FOOD, INC. SFI .4500 .4600 .4300 .45 .43 .45 150,000 67,300 - SAN MIGUEL CORP. "A" SMC 50.00 50.50 50.50 50.5 50 50 72,500 3,653,700 - SAN MIGUEL CORP. "B" SMCB 50.00 50.50 50.50 51.5 50.5 50.5 411,800 20,896,400 2,555,100 TANDUAY HOLDINGS, INC. TDY 5.00 5.80 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.56 1.58 1.56 1.58 1.52 1.58 570,000 884,180 - UNIVERSAL ROBINA CORP. URC 14.50 14.75 14.75 14.75 14.5 14.75 2,138,400 31,541,200 ( 14,129,225) VITARICH CORPORATION VITA .3000 .3400 .3400 .34 .34 .34 60,000 20,400 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 19.50 - 19.50 19.5 19.5 19.5 5,000 97,500 - CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.00 1.02 1.00 1.02 1 1.02 1,114,000 1,135,620 - ENGINEERING EQUIP. INC. EEI 4.55 4.65 4.60 4.65 4.55 4.65 647,000 2,975,250 ( 1,173,000) FEDERAL RES. INV. GROUP FED 8.10 10.75 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 7.80 8.10 7.80 7.8 7.8 7.8 2,157,000 16,824,600 - MARIWASA MANUFACTURING MMI .6000 - - - - - - - - REPUBLIC CEMENT CORP. RCM 4.35 4.50 - - - - - - - SUPERCITY RLTY DEV. CORP. SRDC 1.22 - - - - - - - - TKC STEEL CORPORATION T 8.60 8.70 8.90 8.9 8.6 8.6 557,000 4,826,700 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 4.25 4.30 4.20 4.25 4.2 4.25 316,000 1,342,100 806,700 EURO-MED LAB. PHIL., INC. EURO 2.00 2.20 - - - - - - - INTERPHIL LABS INC. "A" ILI .6600 1.30 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6600 1.04 - - - - - - - MABUHAY VINYL CORP. MVC .7600 .8600 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 3.00 4.00 - - - - - - - PICOP RESOURCES, INC. PCP .3600 .3700 .3600 .37 .36 .37 1,640,000 600,400 - PANASONIC MFG PHIL CORP PMPC 6.60 7.00 - - - - - - - SPLASH CORPORATION SPH 6.50 6.60 6.40 6.7 6.4 6.6 699,000 4,599,500 66,000 H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4200 .5500 .4200 .42 .42 .42 80,000 33,600 - ATOK-BIG WEDGE CO., INC. AB 6.60 11.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0095 .0100 .0100 .01 .01 .01 49,000,000 490,000 - ABACUS CON RES & HDG B ABAB .0110 .0120 .0110 .012 .011 .012 35,000,000 400,000 - ATOK-BIG WEDGE.,INC. B ABB - 15.00 - - - - - - - AYALA CORPORATION AC 560.0 565.0 570.0 570 565 565 205,300 116,282,550 ( 46,017,850) ALSONS CONS. RES., INC. ACR .7300 .7700 .7300 .73 .73 .73 100,000 73,000 - ABOITIZ EQUITY VENTURES AEV 6.90 7.00 6.90 6.9 6.8 6.9 5,107,000 35,235,900 ( 34,500,000) ALLIANCE GLOBAL GROUP INC AGI 5.50 5.60 5.60 5.6 5.4 5.5 19,182,000 105,615,400 ( 10,482,300) AJO.NET HOLDINGS, INC. AJO .1200 .1250 .1250 .125 .12 .125 23,730,000 2,848,500 - A. SORIANO CORPORATION ANS 3.30 3.35 - - - - - - - APC GROUP, INC. APC .6300 .6500 .6100 .66 .61 .64 4,460,000 2,864,900 - ALCORN GOLD RES. CORP. APM .0140 .0150 .0140 .014 .014 .014 9,000,000 126,000 - ANGLO PHIL HOLDINGS CORP. APO 2.48 2.50 2.48 2.5 2.46 2.48 1,863,000 4,623,400 - ARIES PRIME RES., INC. APR 3.00 3.50 3.00 3 3 3 1,000 3,000 - ATN HOLDINGS, INC. ATN 2.46 2.50 2.48 2.5 2.48 2.5 177,000 441,400 - ATN HOLDINGS, INC. "B" ATNB 2.48 2.85 - - - - - - - BACNOTAN CONS INDUS INC. BCI 11.00 13.50 13.25 13.25 12.5 12.75 48,000 614,250 - BHI HOLDINGS, INC. BH 90.00 - - - - - - - - BENPRES HOLDINGS CORP. BPC 4.05 4.10 4.00 4.1 4 4.05 7,171,000 29,229,000 ( 9,371,000) DMCI HOLDINGS, INC. DMC 9.90 10.00 10.00 10 10 10 66,000 660,000 ( 310,000) FILINVEST DEV. CORP. FDC 6.30 6.50 6.30 6.5 6.3 6.5 7,000 45,100 - F&J PRINCE HOLDINGS CORP. FJP 1.20 1.50 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.40 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.90 2.00 1.90 1.9 1.9 1.9 24,000 45,600 - J.G. SUMMIT HOLDINGS, INC JGS 10.00 10.25 10.25 10.5 10.25 10.25 634,200 6,500,575 ( 6,059,825) JOLLIVILLE HOLDINGS CORP. JOH 1.60 1.78 - - - - - - - KEPPEL HOLDINGS KPH 1.72 2.20 1.80 1.8 1.8 1.8 20,000 36,000 - KEPPEL HOLDINGS "B" KPHB 1.80 2.30 1.80 1.8 1.8 1.8 25,000 45,000 - LODESTAR INVT.HLDG.CORP LIHC 22.75 - 20.00 22.75 20 22.75 4,145,100 84,743,050 - MEDCO HOLDINGS MED .4000 .5200 - - - - - - - MABUHAY HOLDINGS CORP. MHC .4200 .5000 - - - - - - - MINERALES INDUSTRIAS CORP MIC 6.20 6.30 6.40 6.4 6.1 6.2 890,000 5,564,000 ( 63,000) UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - - PACIFICA PA .2500 .2600 .2600 .26 .245 .26 136,980,000 34,327,700 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 5.50 5.60 5.50 5.5 5.5 5.5 19,000 104,500 - PRIME ORION PHILS., INC. POPI .5100 .5200 .5100 .51 .51 .51 2,500,000 1,275,000 ( 25,500) PRIME MEDIA HOLDINGS, INC PRIM .4100 .7900 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.76 1.90 - - - - - - - SOLID GROUP, INC. SGI .6200 .7600 .6300 .63 .62 .62 100,000 62,500 ( 62,500) SINOPHIL CORPORATION SINO .3600 .3700 .3700 .37 .36 .36 790,000 287,500 - SM INVESTMENTS CORP. SM 335.0 340.0 342.5 342.5 337.5 340 91,650 31,304,325 ( 6,483,800) SOUTH CHINA RESOURCES INC SOC 1.40 1.58 1.50 1.58 1.4 1.58 21,000 29,680 - SEAFRONT RESOURCES CORP. SPM 1.14 1.48 - - - - - - - VIVANT CORPORATION VVT 1.20 - - - - - - - - WELLEX INDUSTRIES, INC. WIN .3100 .3200 .3000 .32 .3 .31 14,530,000 4,541,600 - ZEUS HOLDINGS, INC. ZHI .5200 .6200 - - - - - - - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 7.10 7.30 - - - - - - - AYALA LAND INC. ALI 15.50 15.75 15.50 15.75 15.5 15.75 39,153,800 614,580,175 ( 66,499,625) ARANETA PROPERTIES, INC. ARA .6200 .6400 .6300 .63 .63 .63 250,000 157,500 - BELLE CORPORATION BEL 1.22 1.24 1.24 1.24 1.24 1.24 122,000 151,280 - A BROWN COMPANY, INC. BRN 1.50 1.54 1.50 1.54 1.5 1.5 449,000 674,300 - CITYLAND DEVELOPMENT CORP CDC 1.60 1.90 1.90 1.9 1.9 1.9 30,000 57,000 - CROWN EQUITIES, INC. CEI .5800 .6100 .5800 .6 .58 .6 510,000 300,000 - CEBU HOLDINGS, INC. CHI 3.50 3.70 3.70 3.7 3.7 3.7 10,000 37,000 - CEBU PROP. VENT. "A" CPV 1.70 - - - - - - - - CEBU PROP. VENT "B" CPVB 1.70 - - - - - - - - CYBER BAY CORPORATION CYBR .3600 .3700 .3800 .38 .36 .36 4,100,000 1,511,000 ( 702,800) EMPIRE EAST LAND INC. ELI .8100 .8200 .7800 .82 .76 .82 106,380,000 85,283,800 7,939,500 ETON PROP. PHILS., INC. ETON 3.80 3.90 3.80 3.8 3.8 3.8 5,000 19,000 - EVER-GOTESCO RESOURCES EVER .2350 .2400 .2400 .245 .24 .24 4,580,000 1,101,050 - FILINVEST LAND, INC. FLI 1.50 1.52 1.48 1.54 1.48 1.5 65,392,000 98,665,040 ( 72,965,860) GOTESCO LAND, INC. GO .2700 .3000 .2700 .27 .27 .27 200,000 54,000 - GOTESCO LAND, INC."B" GOB .2400 .3200 - - - - - - - HIGHLANDS PRIME, INC. HP 2.40 2.65 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.50 2.00 1.50 1.5 1.5 1.5 30,000 45,000 - CITY & LAND DEVELOPERS LAND 1.72 2.10 - - - - - - - FIL-ESTATE LAND, INC. LND 1.04 1.06 1.04 1.08 1.04 1.04 6,776,000 7,210,040 21,200 MEGAWORLD CORPORATION MEG 4.10 4.15 4.00 4.15 4 4.1 34,458,000 141,567,500 108,769,900 METRO PACIFIC INV. CORP. MPI 3.85 3.90 3.85 3.9 3.75 3.85 278,000 1,060,850 - MRC ALLIED IND., INC. MRC .5100 .5200 .5000 .51 .5 .51 300,000 152,000 - PHILIPPINE ESTATES CORP. PHES .3400 .3500 .3400 .35 .32 .34 17,020,000 5,823,300 64,000 POLAR PROPERTY HOLDINGS PO 4.20 4.50 4.20 4.2 4.2 4.2 25,000 105,000 - PRIMEX CORPORATION PRMX 3.65 - - - - - - - - ROBINSONS LAND CORP. RLC 18.00 18.25 18.25 18.5 18.25 18.25 2,787,800 50,877,400 ( 7,738,000) PHIL REALTY AND HOLDINGS RLT .4500 .4600 .4500 .46 .45 .45 300,000 135,100 - SHANG PROPERTIES, INC. SHNG 2.22 2.36 2.22 2.22 2.22 2.22 101,000 224,220 - STA. LUCIA LAND, INC. SLI 1.86 1.90 1.92 2 1.82 1.9 723,000 1,373,900 - SM DEVELOPMENT CORP. SMDC 4.05 4.10 4.00 4 4 4 622,000 2,488,000 - SM PRIME HOLDINGS, INC. SMPH 11.25 11.50 11.50 11.5 11 11.5 7,443,000 83,420,825 ( 37,771,000) SUNTRUST HOME DEV., INC. SUN .5900 .6000 .5500 .59 .55 .59 1,850,000 1,064,400 - UNIWIDE HOLDINGS, INC. UW .2500 .2600 .2500 .25 .25 .25 300,000 75,000 ( 37,500) VISTA LAND & LIFESCAPES VLL 4.95 5.00 5.00 5 4.95 5 5,671,000 28,168,000 15,393,500 S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 33.50 34.50 34.00 34.5 34 34.5 66,700 2,272,700 - GMA NETWORK, INC. GMA7 8.20 8.30 8.00 8.2 8 8.2 314,000 2,551,000 - MANILA BULLETIN PUB. CORP MB .9000 1.00 - - - - - - - MLA. BROADCASTING CO. MBC .6100 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.34 1.36 1.36 1.38 1.36 1.36 62,000 84,360 - GLOBE TELECOM, INC. GLO 1600 1615 1550 1600 1550 1600 42,690 66,735,000 4,969,150 PILIPINO TEL. CORP. PLTL 6.80 7.10 7.00 7.1 6.8 7.1 2,162,000 14,975,700 350,000 PHIL. LONG DIS TEL CO. TEL 3090 3100 3060 3105 3045 3090 106,890 330,216,850 41,879,150 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2000 .2050 .2050 .205 .205 .205 1,100,000 225,500 - DIVERSIFIED FIN. NETWORK DFNN 13.75 14.00 13.00 14 12.75 14 1,685,000 22,818,550 ( 693,550) IMPERIAL RES. IMP - 15.00 - - - - - - - IMPERIAL RES. "B" IMPB 12.00 - - - - - - - - IONICS, INC. ION 1.40 1.54 1.40 1.4 1.4 1.4 4,000 5,600 ( 5,600) IPVG CORP. IPVG 8.50 8.60 8.60 8.8 8.5 8.6 895,000 7,671,700 3,088,600 ISLAND INFO AND TECH INC. IS .1700 .1750 .1700 .175 .17 .175 3,780,000 643,150 170,000 ISM COMMUNICATIONS CORP. ISM .0370 .0380 .0380 .039 .038 .038 32,700,000 1,251,300 - MUSIC SEMICONDUCTORS CORP MUSX 1.32 1.36 1.34 1.36 1.34 1.36 150,000 202,400 - TRANSPACIFIC BROADBAND TBGI 2.60 2.65 2.55 2.7 2.5 2.65 2,369,000 6,233,900 ( 10,400) PHILWEB CORPORATION WEB .0470 .0480 .0470 .048 .047 .048 61,600,000 2,933,300 ( 1,890,400) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.85 3.90 3.85 3.85 3.85 3.85 25,000 96,250 - ABOITIZ TRANS. SYS. CORP. ATS 1.30 1.32 1.30 1.5 1.28 1.3 3,243,000 4,502,480 5,520 INT'L CONTAINER TERM'L SV ICT 43.50 44.00 47.50 47.5 44 44 918,200 41,571,600 ( 6,301,150) KEPPEL PHILS. MARINE, INC KPM 1.74 1.88 - - - - - - - LORENZO SHIPPING CORP. LSC 2.14 2.36 1.80 2.7 1.8 2.14 63,962,000 128,052,260 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 6.50 9.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 2.30 2.40 2.42 2.48 2.3 2.3 393,000 951,440 - MANILA JOCKEY CLUB MJC 4.20 5.80 - - - - - - - PREMIERE ENT. PROD., INC. PEP 1.30 1.32 1.18 1.34 1.18 1.3 47,716,000 60,183,660 - PHILIPPINE RACING CLUB PRC 3.10 4.00 - - - - - - - WATERFRONT PHILS., INC. WPI .8800 .8900 .8800 .88 .87 .88 1,160,000 1,018,800 483,000 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.80 8.80 - - - - - - - FAR EASTERN UNIVERSITY FEU 805.0 - - - - - - - - IPEOPLE, INC IPO 3.20 3.25 3.20 3.2 3.2 3.2 262,000 838,400 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.00 5.90 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 420.0 422.5 420.0 422.5 420 420 9,330 3,918,850 - JTH DAVIES HOLDINGS, INC. JTH 19.50 21.50 23.00 23 20 20 6,600 135,425 - PACIFIC ONLINE SYS. CORP. LOTO 11.00 11.25 11.25 11.25 11 11 53,100 586,875 - MACROASIA CORPORATION MAC 4.65 4.75 4.70 4.8 4.7 4.8 11,000 51,800 - MIC HOLDINGS CORPORATION MET 62.00 - - - - - - - - PAXYS, INC. PAX 6.30 6.40 6.70 6.7 6.4 6.4 316,000 2,032,300 1,000 PRIME GAMING PHILS., INC. PGPI 80.00 - - - - - - - - PHILIPPINE SEVEN CORP. SEVN 4.00 5.50 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 6.50 6.60 6.70 6.7 6.6 6.6 212,000 1,399,300 - APEX MINING CO., INC "B" APXB 7.00 7.10 7.10 7.1 7 7 32,000 226,000 - ABRA MINING & INDUSTRIAL AR .0100 .0110 .0100 .011 .01 .01 145,000,000 1,460,000 100,000 ATLAS CONS. MIN & DEV'T AT 13.75 14.00 13.25 14.25 13 14 1,064,200 14,665,300 - BENGUET CORP. "A" BC 14.50 14.75 16.00 16 14 14.75 237,000 3,506,075 - BENGUET CORP. "B" BCB 17.00 - 27.00 27 27 27 2,800 75,600 - DIZON COPPER SILVER MINES DIZ 9.10 9.20 9.50 9.7 9.1 9.1 95,000 874,000 - GEOGRACE RES. PHIL., INC. GEO 1.84 1.88 1.88 1.9 1.86 1.86 14,200,000 26,452,660 ( 465,000) LEPANTO CONS MNG. CO. "A" LC .5200 .5400 .5300 .54 .51 .54 107,100,000 56,510,100 - LEPANTO CONS. MNG. CO "B" LCB .5700 .5800 .5900 .59 .57 .58 40,270,000 23,149,200 - MANILA MINING CORP. "A" MA .0290 .0300 .0290 .029 .029 .029 104,700,000 3,036,300 - MANILA MINING CORP. "B" MAB .0320 .0330 .0330 .033 .033 .033 3,200,000 105,600 - NIHAO MINERAL RESOURCES NI 20.00 20.25 20.50 20.5 20 20.25 402,800 8,058,500 - OMICO CORPORATION OM .0130 .0140 .0140 .014 .013 .014 119,000,000 1,649,000 - PHILEX MINING CORPORATION PX 9.70 9.80 9.80 9.8 9.7 9.8 2,303,000 22,555,700 ( 970,000) SEMIRARA MINING CORP. SCC 44.00 45.00 44.00 44 44 44 4,300 189,200 - UNITED PARAGON MINING CO. UPM .6900 .7100 .6600 .74 .66 .7 3,590,000 2,557,400 - VULCAN IND'L VUL 1.10 1.12 1.08 1.12 1.08 1.1 191,000 208,120 - **** OIL **** BASIC ENERGY CORPORATION BSC .3000 .3100 .3000 .3 .3 .3 600,000 180,000 - ORIENTAL PET. & MIN. "A" OPM .0230 .0240 .0230 .024 .023 .023 70,000,000 1,615,000 - ORIENTAL PET. & MIN. "B" OPMB .0250 .0270 - - - - - - - THE PHILODRILL CORP. OV .0280 .0290 .0270 .028 .027 .028 62,100,000 1,736,400 84,000 PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 11.50 19.00 - - - - - - - PETROENERGY RES. CORP. PERC 10.00 10.25 10.00 10 10 10 27,000 270,000 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 113.0 115.0 - - - - - - - ATS CORP. - PREFERRED ATSP 3.00 4.00 - - - - - - - PLDT (10% PREF) SERIES H TELH 10.25 - - - - - - - - PLDT (10% PREF) SERIES I TELI 10.25 - - - - - - - - PLDT (10% PREF) SERIES J TELJ 10.25 - - - - - - - - PLDT (10% PREF) SERIES K TELK 10.25 - - - - - - - - PLDT (10% PREF) SERIES L TELL 10.50 - 10.50 10.5 10.5 10.5 2,100 22,050 - PLDT (10% PREF) SERIES M TELM 10.50 - 10.50 10.5 10.5 10.5 800 8,400 - PLDT (10% PREF) SERIES N TELN 10.50 - 10.50 10.5 10.5 10.5 400 4,200 - 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 - 10.50 10.5 10.5 10.5 1,000 10,500 - PLDT (10% PREF) SERIES S TELS 10.50 - 10.25 10.25 10.25 10.25 100 1,025 - PLDT (10% PREF) SERIES T TELT 10.50 - 10.25 10.5 10.25 10.5 1,200 12,525 - PLDT (10% PREF.) SERIES U TELU 10.50 - 10.25 10.25 10.25 10.25 300 3,075 - PLDT (10% PREF) SERIES V TELV 10.50 - 10.50 10.5 10.5 10.5 1,300 13,650 - 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 - 10.50 10.5 10.5 10.5 2,000 21,000 - PLDT 10% PREF SERIES "AA" TLAA 10.50 - 10.50 10.5 10.5 10.5 1,000 10,500 - PLDT 10% PREF SERIES "BB" TLBB 10.50 - 10.50 10.5 10.5 10.5 600 6,300 - PLDT 10% PREF SERIES "CC" TLCC 10.50 - 10.50 10.5 10.5 10.5 1,400 14,700 - PLDT 10% PREF SERIES "DD" TLDD 10.50 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 33.50 34.00 33.50 34 33.5 33.5 66,000 2,231,000 ( 1,891,000) GMA HOLDINGS, INC. (PDR) GMAP 8.20 8.30 7.90 8.3 7.9 8.2 2,122,000 17,166,800 ( 8,876,100) METRO PAC. INV.- WARRANTS MPIW 2.65 2.70 2.50 2.7 2.5 2.65 862,000 2,219,200 ( 65,100) OMICO CORP-WARRANTS OMW2 .0090 .0100 .0095 .0095 .0095 .0095 17,000,000 161,500 - 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 3.20 3.00 3.2 3 3.2 57,000 174,800 - MAKATI FINANCE CORP. MFIN 1.26 - - - - - - - - Financial 884.87 UP 5.63 13,325,800 594,306,595.00 Industrial 4,304.83 UP 35.76 39,258,600 735,875,735.00 Holding Firms 2,024.82 UP 0.41 315,967,250 468,453,030.00 Property 1,615.25 UP 14.67 299,866,600 1,126,381,680.00 Service 1,860.20 UP 6.22 225,112,510 702,761,150.00 Mining & Oil 8,566.39 DOWN 0.94 674,331,100 170,479,455.00 All Shares Index 2,215.40 UP 7.94 PSEi 3,644.45 UP 17.57 GRAND TOTALS : 1,567,861,860 3,798,257,645.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 62 NO. OF DECLINES: 44 NO. OF UNCHANGED: 69 NO. OF TRADED ISSUES: 175 NO. OF TRADES: 8,521 OPEN HIGH LOW Financial 879.44 884.87 877.26 Industrial 4,279.75 4,344.62 4,276.61 Holding Firms 2,024.42 2,037.98 2,020.89 Property 1,603.76 1,615.25 1,593.82 Service 1,853.93 1,864.32 1,847.29 Mining & Oil 8,555.24 8,566.49 8,411.19 All Shares 2,209.23 2,215.67 2,207.20 PSEi 3,630.05 3,648.68 3,624.22 ODD LOTS VOLUME : 313,518 ODD LOTS VALUE : 494,334.48 MAIN BOARD CROSS VOLUME : 194,633,680 MAIN BOARD CROSS VALUE : 1,486,929,675.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 20,119,200 NON-SECTORAL VALUE : 22,081,225.00 TOTAL FOREIGN BUYING : P 1,973,035,913.40 TOTAL FOREIGN SELLING : P 2,162,372,199.70 EXCHANGE NOTICES: ABACUS CONSOLIDATED RESOURCES HOLDINGS, INC. ("ABA & ABAB") STOCK RIGHTS OFFERINGS: ======================= OFFER SHARES : 36,172,520,225 SHARES (ABA) 3,721,499,775 SHARES (ABAB) OFFER RATIO : ONE (1) RIGHTS SHARE FOR EVERY FOUR (4) COMMON SHARES HELD OFFER PRICE : P0.01 PER SHARE EX-DATE : DECEMBER 18, 2007 RECORD DATE : DECEMBER 21, 2007 OFFER PERIO : JANUARY 10-16, 2008 Companies Under Suspension by the Exchange as of NOVEMBER 16, 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 MC Marsteel Consolidated, Inc. MAH Metro Alliance Holdings & Equities Corp. MON Mondragon International Philippines, 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 T TKC Steel Corporation 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 ****