PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Wednesday 12/05/2007 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 8.50 8.60 8.50 8.6 8.5 8.5 49,000 417,500 - BANCO DE ORO-EPCI, INC. BDO 57.50 58.00 58.50 58.5 57.5 58 838,500 48,563,150 ( 18,481,650) BANK OF THE PHIL. ISLANDS BPI 61.00 61.50 62.00 62 61 61.5 4,055,500 249,880,000 ( 233,089,050) CHINA BANKING CORP. CHIB 675.0 680.0 675.0 680 670 680 720 488,200 ( 461,400) CHINATRUST COMM. BANK CHTR 35.00 36.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 21.00 23.00 23.00 23 23 23 300 6,900 - EXPORT AND IND. BANK "A" EIB .3800 .4000 .3900 .39 .39 .39 50,000 19,500 - METROPOLITAN BANK & TRUST MBT 58.00 58.50 59.00 59 58 58.5 2,662,400 155,402,600 116,116,750 PHIL. BANK OF COMM. "A" PBC 45.00 58.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 44.50 45.00 44.50 45 44.5 44.5 17,900 798,500 - PHIL. SAVINGS BANK PSB 59.50 60.50 60.50 60.5 60 60.5 1,100 66,300 - PHILIPPINE TRUST CO. PTC 37.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 24.50 24.75 24.25 24.5 24.25 24.5 2,755,000 67,331,575 ( 1,548,100) SECURITY BANK CORPORATION SECB 73.50 74.00 72.50 73.5 72.5 73.5 600,000 43,988,500 ( 2,920,000) UNION BANK OF THE PHIL. UBP 43.50 44.00 43.50 44 43.5 44 20,300 883,700 426,200 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 4.10 4.30 4.30 4.3 4.3 4.3 19,000 81,700 - BANKARD, INC. BKD 1.92 1.96 1.98 1.98 1.96 1.98 22,000 43,380 - CITISECONLINE.COM, INC. COL 11.50 11.75 11.75 11.75 11.5 11.75 133,200 1,537,825 - FIRST ABACUS FINANCIAL FAF .9400 1.00 - - - - - - - FILIPINO FUND, INC FFI 5.10 8.40 - - - - - - - FIRST METRO INVEST. CORP FMIC 40.00 42.00 - - - - - - - I-REMIT, INC. I 4.95 5.00 4.90 5 4.9 5 89,000 439,250 - MANULIFE FINANCIAL CORP. MFC 1640 1750 1640 1640 1640 1640 70 114,800 - NAT'L REINSURANCE CORP. NRCP 3.25 3.30 3.10 3.35 3.1 3.3 3,331,000 10,907,300 1,892,350 PCI LEASING & FIN., INC. PCIL 1.80 1.90 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 1100 1125 1140 1140 1100 1125 25,390 28,896,800 1,886,250 SUN LIFE FINANCIAL, INC. SLF 2150 2220 2160 2160 2150 2150 100 215,200 - IVANTAGE CORPORATION V 1.52 1.54 1.50 1.52 1.5 1.52 651,000 984,500 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.20 5.30 5.10 5.3 5.1 5.3 3,248,000 17,039,600 ( 2,716,000) PNOC ENERGY DEV. CORP. EDC 6.90 7.00 7.00 7 6.9 7 5,650,000 39,306,600 ( 15,811,300) FIRST GEN CORPORATION FGEN 61.50 62.00 60.50 63.5 60.5 62 2,554,700 158,705,550 ( 31,231,100) FIRST PHIL HLDGS CORP FPH 76.50 77.00 72.00 77 72 76.5 505,600 38,326,650 7,681,150 MANILA ELECTRIC COMPANY MER 82.50 83.00 78.50 83.5 78.5 82.5 3,609,600 295,339,000 67,504,500 MANILA WATER CO., INC. MWC 17.75 18.00 17.25 17.75 17 17.75 5,512,000 96,646,250 21,047,450 PETRON CORPORATION PCOR 6.40 6.50 6.10 6.4 6.1 6.4 7,418,000 46,896,000 ( 4,144,400) PHOENIX PETROLEUM PHILS. PNX 6.90 7.30 - - - - - - - EAST ASIA POWER RES. CORP PWR .3300 .3600 .3200 .37 .32 .36 900,000 313,100 - SPC POWER CORPORATION SPC 2.12 2.65 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.38 1.40 1.40 1.46 1.38 1.4 2,500,000 3,519,960 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 4.95 5.00 4.80 5 4.8 5 9,000 44,200 - CADP GROUP CORPORATION CAC 1.50 1.70 - - - - - - - CEN AZUCAR DE TARLAC CAT 2.20 4.15 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 23.50 23.75 - - - - - - - JOLLIBEE FOODS CORP. JFC 50.00 50.50 51.50 51.5 50 50.5 682,900 34,588,700 5,720,950 LIBERTY FLOUR MILLS, INC. LFM 27.50 - - - - - - - - PANCAKE HOUSE, INC. PCKH 8.60 - - - - - - - - SAN MIGUEL PURE FOODS "A" PF 42.50 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 46.00 - - - - - - - - RFM CORPORATION RFM .7100 .7200 .7000 .71 .7 .71 1,610,000 1,130,000 - ROXAS HOLDINGS, INC. ROX 2.75 2.80 2.80 2.8 2.75 2.8 433,000 1,211,800 - SWIFT FOOD, INC. SFI .4500 .4600 .4500 .45 .45 .45 10,000 4,500 - SAN MIGUEL CORP. "A" SMC 50.00 50.50 50.00 50 50 50 79,100 3,955,000 - SAN MIGUEL CORP. "B" SMCB 50.00 50.50 50.00 50.5 50 50 543,200 27,163,000 ( 1,980,500) TANDUAY HOLDINGS, INC. TDY 5.00 5.80 - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.56 1.58 1.58 1.6 1.58 1.58 232,000 366,580 - UNIVERSAL ROBINA CORP. URC 14.50 14.75 14.75 15 14.5 14.75 2,447,300 36,091,675 ( 33,641,800) VITARICH CORPORATION VITA .3500 .3900 .3400 .35 .34 .35 300,000 103,000 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 20.00 29.00 - - - - - - - CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.02 1.04 1.04 1.04 1 1.02 1,079,000 1,084,380 204,000 ENGINEERING EQUIP. INC. EEI 4.55 4.60 4.65 4.65 4.6 4.6 46,000 211,850 - FEDERAL RES. INV. GROUP FED 8.00 11.00 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 7.90 8.00 - - - - - - - MARIWASA MANUFACTURING MMI .6000 - - - - - - - - REPUBLIC CEMENT CORP. RCM 4.35 4.50 - - - - - - - SUPERCITY RLTY DEV. CORP. SRDC 1.24 - - - - - - - - TKC STEEL CORPORATION T 8.60 8.70 8.70 8.7 8.2 8.7 1,669,000 14,100,800 ( 188,600) **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 4.20 4.25 4.25 4.25 4.2 4.25 560,000 2,373,150 1,881,600 EURO-MED LAB. PHIL., INC. EURO 2.00 2.20 - - - - - - - INTERPHIL LABS INC. "A" ILI .6200 1.30 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6200 1.04 - - - - - - - LMG CHEMICALS CORP. LMG 2.70 - - - - - - - - MABUHAY VINYL CORP. MVC .8000 .9500 .8600 .86 .86 .86 10,000 8,600 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI - 4.00 - - - - - - - PICOP RESOURCES, INC. PCP .3600 .3700 .3700 .37 .37 .37 8,180,000 3,026,600 3,700 PANASONIC MFG PHIL CORP PMPC 6.60 7.00 - - - - - - - SPLASH CORPORATION SPH 6.80 6.90 6.50 7 6.5 6.8 2,344,000 15,888,500 - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4800 .5500 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 6.60 15.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0100 .0110 .0100 .01 .01 .01 80,000,000 800,000 - ABACUS CON RES & HDG B ABAB .0110 .0120 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB - 15.00 - - - - - - - AYALA CORPORATION AC 560.0 565.0 565.0 565 555 555 325,540 182,149,000 ( 100,890,750) ALSONS CONS. RES., INC. ACR .7200 .8000 - - - - - - - ABOITIZ EQUITY VENTURES AEV 6.90 7.00 6.90 6.9 6.8 6.9 1,047,000 7,223,900 ( 5,520,000) ALLIANCE GLOBAL GROUP INC AGI 5.40 5.50 5.50 5.5 5.4 5.4 3,964,000 21,405,800 ( 2,354,400) AJO.NET HOLDINGS, INC. AJO .1400 .1450 .1250 .14 .125 .14 347,850,000 46,457,300 ( 25,000) A. SORIANO CORPORATION ANS 3.35 3.40 3.30 3.35 3.3 3.35 112,000 374,800 - APC GROUP, INC. APC .6800 .6900 .6400 .7 .64 .68 12,110,000 8,196,200 - ALCORN GOLD RES. CORP. APM .0150 .0160 .0140 .016 .014 .016 214,500,000 3,217,400 ( 1,600) ANGLO PHIL HOLDINGS CORP. APO 2.48 2.50 2.48 2.5 2.48 2.5 300,000 744,040 - ARIES PRIME RES., INC. APR 3.85 4.00 3.20 4 3.2 4 95,000 362,000 - ATN HOLDINGS, INC. ATN 2.48 2.55 2.50 2.5 2.5 2.5 395,000 987,500 - ATN HOLDINGS, INC. "B" ATNB 2.50 2.80 2.48 2.8 2.46 2.8 91,000 228,500 - BACNOTAN CONS INDUS INC. BCI 13.25 13.50 13.25 13.25 13.25 13.25 7,000 92,750 - BHI HOLDINGS, INC. BH 90.00 - - - - - - - - BENPRES HOLDINGS CORP. BPC 4.25 4.30 4.10 4.3 4.1 4.25 4,051,000 17,084,750 - DMCI HOLDINGS, INC. DMC 9.50 9.60 9.80 9.8 9.6 9.6 3,279,000 31,513,700 ( 4,047,000) FILINVEST DEV. CORP. FDC 6.30 6.50 6.30 6.5 6.3 6.5 82,000 520,600 - F&J PRINCE HOLDINGS CORP. FJP 1.20 1.60 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.40 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.90 2.00 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 10.00 10.25 9.90 10.25 9.9 10.25 621,500 6,269,150 ( 5,927,000) JOLLIVILLE HOLDINGS CORP. JOH 1.56 1.78 - - - - - - - KEPPEL HOLDINGS KPH 1.80 2.20 1.80 1.8 1.8 1.8 8,000 14,400 - KEPPEL HOLDINGS "B" KPHB 1.80 2.30 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 22.50 23.00 25.50 28 22 23 1,323,600 32,715,475 - MEDCO HOLDINGS MED .4000 .5300 .5300 .53 .53 .53 10,000 5,300 - MABUHAY HOLDINGS CORP. MHC .5000 .5600 .5000 .5 .5 .5 20,000 10,000 - MINERALES INDUSTRIAS CORP MIC 6.50 6.60 6.30 6.6 6.1 6.5 3,967,000 25,534,300 617,100 UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - - PACIFICA PA .2500 .2600 .2500 .26 .25 .25 72,020,000 18,033,700 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 5.60 6.00 5.60 5.6 5.6 5.6 11,000 61,600 - PRIME ORION PHILS., INC. POPI .5400 .5500 .5000 .55 .5 .54 16,500,000 8,845,300 ( 75,600) PRIME MEDIA HOLDINGS, INC PRIM .4200 .8000 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.80 1.84 1.80 1.8 1.8 1.8 150,000 270,000 - SOLID GROUP, INC. SGI .6600 .7600 - - - - - - - SINOPHIL CORPORATION SINO .3700 .3800 .3700 .39 .37 .37 6,990,000 2,617,300 - SM INVESTMENTS CORP. SM 337.5 340.0 345.0 345 340 340 329,760 112,130,150 ( 70,782,050) SOUTH CHINA RESOURCES INC SOC 1.56 1.58 1.60 1.6 1.5 1.58 252,000 394,240 - SEAFRONT RESOURCES CORP. SPM 1.10 1.48 - - - - - - - VIVANT CORPORATION VVT 1.20 - - - - - - - - WELLEX INDUSTRIES, INC. WIN .3100 .3200 .3200 .32 .31 .32 2,640,000 832,600 ( 24,500) ZEUS HOLDINGS, INC. ZHI .5500 .6300 .6500 .65 .64 .64 110,000 70,500 - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 7.10 7.40 - - - - - - - AYALA LAND INC. ALI 16.00 16.25 15.75 16.25 15.5 16.25 29,812,000 471,303,250 ( 243,008,825) ARANETA PROPERTIES, INC. ARA .6300 .6500 .6500 .65 .63 .63 210,000 134,900 - BELLE CORPORATION BEL 1.20 1.22 1.24 1.26 1.22 1.22 985,000 1,214,500 - A BROWN COMPANY, INC. BRN 1.52 1.54 1.50 1.5 1.5 1.5 25,000 37,500 - CITYLAND DEVELOPMENT CORP CDC 1.62 1.90 1.90 1.9 1.9 1.9 30,000 57,000 - CROWN EQUITIES, INC. CEI .5800 .6000 .5800 .6 .56 .6 1,410,000 824,000 - CEBU HOLDINGS, INC. CHI 3.60 3.70 3.60 3.7 3.6 3.7 898,000 3,307,900 378,900 CEBU PROP. VENT. "A" CPV 1.66 1.80 - - - - - - - CEBU PROP. VENT "B" CPVB 1.66 1.80 - - - - - - - CYBER BAY CORPORATION CYBR .3800 .3900 .3800 .4 .38 .38 11,560,000 4,465,700 ( 1,116,000) EMPIRE EAST LAND INC. ELI .8700 .8800 .8500 .89 .85 .87 154,550,000 134,610,200 ( 4,532,300) ETON PROP. PHILS., INC. ETON 3.75 4.70 3.80 3.8 3.8 3.8 3,000 11,400 - EVER-GOTESCO RESOURCES EVER .2400 .2450 .2400 .25 .24 .245 2,890,000 706,350 ( 48,000) FILINVEST LAND, INC. FLI 1.58 1.60 1.50 1.58 1.5 1.58 68,793,000 106,493,240 ( 25,841,680) GOTESCO LAND, INC. GO .2500 .2900 - - - - - - - GOTESCO LAND, INC."B" GOB .2200 .3200 - - - - - - - HIGHLANDS PRIME, INC. HP 2.40 2.50 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.52 1.80 1.52 1.52 1.52 1.52 37,000 56,240 - CITY & LAND DEVELOPERS LAND 1.72 2.20 - - - - - - - FIL-ESTATE LAND, INC. LND 1.06 1.08 1.06 1.08 1.04 1.08 2,015,000 2,135,300 - MEGAWORLD CORPORATION MEG 4.10 4.15 4.15 4.15 4.1 4.15 40,347,000 166,374,850 31,009,200 METRO PACIFIC INV. CORP. MPI 4.10 4.20 3.85 4.1 3.85 4.1 502,000 1,995,100 ( 48,000) MRC ALLIED IND., INC. MRC .5100 .5300 - - - - - - - PHILIPPINE ESTATES CORP. PHES .3400 .3500 .3500 .35 .34 .34 1,110,000 385,400 - POLAR PROPERTY HOLDINGS PO 4.30 4.75 4.50 4.5 4.5 4.5 10,000 45,000 - ROBINSONS LAND CORP. RLC 17.75 18.00 18.00 18 17.5 18 4,451,000 80,113,250 ( 10,963,150) PHIL REALTY AND HOLDINGS RLT .4500 .4600 .4500 .46 .43 .46 1,500,000 669,700 94,500 SHANG PROPERTIES, INC. SHNG 2.22 2.24 2.24 2.28 2.2 2.22 2,528,000 5,633,440 - STA. LUCIA LAND, INC. SLI 1.88 1.92 1.96 1.96 1.9 1.9 6,000 11,460 - SM DEVELOPMENT CORP. SMDC 3.90 3.95 3.85 3.95 3.85 3.95 48,000 187,600 - SM PRIME HOLDINGS, INC. SMPH 11.00 11.25 11.50 11.5 11.25 11.25 6,542,400 74,105,650 11,488,850 SUNTRUST HOME DEV., INC. SUN .6100 .6200 .6100 .65 .61 .61 2,740,000 1,715,500 - UNIWIDE HOLDINGS, INC. UW .2500 .2600 .2600 .26 .25 .25 380,000 95,300 ( 37,500) VISTA LAND & LIFESCAPES VLL 5.20 5.60 5.00 5.6 5 5.6 21,540,000 109,819,100 765,400 S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 33.50 34.00 34.50 34.5 34 34 113,200 3,849,300 - GMA NETWORK, INC. GMA7 8.30 8.40 8.30 8.4 8.3 8.4 48,000 398,500 - MANILA BULLETIN PUB. CORP MB .9000 1.00 .9000 .9 .9 .9 20,000 18,000 - MLA. BROADCASTING CO. MBC .6100 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.36 1.38 1.36 1.36 1.36 1.36 1,815,000 2,468,400 ( 1,675,520) GLOBE TELECOM, INC. GLO 1625 1630 1600 1625 1595 1625 23,800 38,367,300 ( 2,752,700) PILIPINO TEL. CORP. PLTL 6.90 7.00 7.00 7 7 7 2,593,000 18,151,000 3,241,000 PHIL. LONG DIS TEL CO. TEL 3060 3065 3040 3070 3035 3060 138,350 423,124,900 ( 143,416,450) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2000 .2050 .2000 .205 .2 .2 1,320,000 265,200 - DIVERSIFIED FIN. NETWORK DFNN 14.00 14.25 14.75 15 14 14.25 2,423,700 35,172,950 530,300 IMPERIAL RES. IMP - 15.00 - - - - - - - IMPERIAL RES. "B" IMPB 12.00 - - - - - - - - IONICS, INC. ION 1.80 1.84 2.00 2 1.86 1.86 48,000 94,880 - IPVG CORP. IPVG 8.40 8.50 8.50 8.5 8.3 8.5 1,557,000 13,140,900 5,660,000 ISLAND INFO AND TECH INC. IS .1650 .1700 .1700 .175 .17 .17 4,240,000 725,800 - ISM COMMUNICATIONS CORP. ISM .0370 .0380 .0370 .038 .037 .038 27,800,000 1,037,700 - MUSIC SEMICONDUCTORS CORP MUSX 1.48 1.52 1.36 1.52 1.36 1.48 3,946,000 5,714,800 - TRANSPACIFIC BROADBAND TBGI 2.60 2.65 2.65 2.65 2.6 2.65 417,000 1,096,500 - PHILWEB CORPORATION WEB .0470 .0480 .0480 .048 .047 .048 70,600,000 3,371,200 ( 1,401,500) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.80 3.90 3.85 3.9 3.85 3.9 35,000 135,250 - ABOITIZ TRANS. SYS. CORP. ATS 1.26 1.28 1.30 1.3 1.26 1.26 1,170,000 1,506,340 - INT'L CONTAINER TERM'L SV ICT 44.00 44.50 43.50 45 42.5 44 2,555,800 112,258,700 ( 1,681,200) KEPPEL PHILS. MARINE, INC KPM 1.92 2.00 1.76 2 1.76 1.92 212,000 414,800 350,400 LORENZO SHIPPING CORP. LSC 1.98 2.00 2.40 2.4 1.98 2 542,000 1,118,760 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 6.50 9.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 2.30 2.34 2.30 2.3 2.28 2.3 264,000 607,020 - MANILA JOCKEY CLUB MJC 4.20 5.50 - - - - - - - PREMIERE ENT. PROD., INC. PEP 1.28 1.30 1.32 1.36 1.28 1.3 17,067,000 22,580,320 - PHILIPPINE RACING CLUB PRC 3.10 4.00 - - - - - - - WATERFRONT PHILS., INC. WPI .8800 .8900 .8400 .89 .84 .88 2,840,000 2,504,500 1,178,700 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.90 9.00 - - - - - - - FAR EASTERN UNIVERSITY FEU 805.0 - - - - - - - - IPEOPLE, INC IPO 3.15 3.25 - - - - - - - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.00 5.90 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 410.0 420.0 420.0 420 410 410 2,750 1,143,300 - JTH DAVIES HOLDINGS, INC. JTH 19.00 23.00 25.00 25 23 25 1,700 39,500 - PACIFIC ONLINE SYS. CORP. LOTO 11.00 11.25 11.00 11 11 11 38,000 418,000 - MACROASIA CORPORATION MAC 4.60 4.65 4.70 4.7 4.65 4.65 511,000 2,391,450 - MIC HOLDINGS CORPORATION MET 62.00 - - - - - - - - PAXYS, INC. PAX 6.40 6.60 6.60 6.6 6.4 6.6 471,000 3,041,200 - 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 6.60 6.70 6.70 6.8 6.6 6.7 763,000 5,098,100 - APEX MINING CO., INC "B" APXB 7.10 7.20 7.10 7.1 7.1 7.1 75,000 532,500 - ABRA MINING & INDUSTRIAL AR .0100 .0110 .0100 .011 .01 .011 40,000,000 432,000 - ATLAS CONS. MIN & DEV'T AT 13.50 14.00 13.75 14 13.5 14 407,400 5,608,525 - BENGUET CORP. "A" BC 15.25 15.50 14.00 15.75 14 15.25 294,700 4,497,400 - DIZON COPPER SILVER MINES DIZ 9.50 9.60 9.50 9.6 9.3 9.5 368,000 3,481,800 570,000 GEOGRACE RES. PHIL., INC. GEO 1.94 1.96 1.88 1.96 1.86 1.94 40,805,000 78,428,880 591,700 LEPANTO CONS MNG. CO. "A" LC .5300 .5400 .5300 .55 .53 .54 109,370,000 58,957,800 - LEPANTO CONS. MNG. CO "B" LCB .5700 .5800 .5700 .6 .57 .58 79,110,000 46,103,400 15,633,800 MANILA MINING CORP. "A" MA .0290 .0300 .0290 .029 .029 .029 105,000,000 3,045,000 - MANILA MINING CORP. "B" MAB .0320 .0330 .0320 .032 .032 .032 36,500,000 1,168,000 - NIHAO MINERAL RESOURCES NI 21.25 21.50 20.50 21.5 20.5 21.5 1,788,500 37,538,575 ( 103,750) OMICO CORPORATION OM .0130 .0140 .0130 .014 .013 .013 73,500,000 968,500 ( 62,400) PHILEX MINING CORPORATION PX 9.60 9.80 9.70 9.8 9.6 9.8 4,544,000 44,177,700 2,942,700 SEMIRARA MINING CORP. SCC 43.50 44.00 44.00 44 43.5 43.5 5,276,300 229,572,750 ( 3,211,750) UNITED PARAGON MINING CO. UPM .7000 .7200 .7100 .71 .71 .71 70,000 49,700 - VULCAN IND'L VUL 1.12 1.16 1.12 1.14 1.12 1.14 1,433,000 1,615,440 - **** OIL **** BASIC ENERGY CORPORATION BSC .3100 .3200 .3100 .32 .31 .32 2,440,000 766,400 - ORIENTAL PET. & MIN. "A" OPM .0240 .0250 .0230 .025 .023 .025 173,900,000 4,175,600 - ORIENTAL PET. & MIN. "B" OPMB .0260 .0270 .0260 .027 .026 .027 57,400,000 1,549,700 - THE PHILODRILL CORP. OV .0290 .0300 .0280 .029 .028 .029 266,100,000 7,654,000 ( 261,000) PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 11.50 19.00 - - - - - - - PETROENERGY RES. CORP. PERC 10.25 10.50 10.00 10.5 10 10.5 86,000 886,750 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 114.0 117.0 113.0 114 113 114 11,300 1,286,700 - ATS CORP. - PREFERRED ATSP 3.05 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 - - - - - - - - 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 33.50 35.00 34.00 35 34 35 57,400 1,991,600 ( 1,641,600) GMA HOLDINGS, INC. (PDR) GMAP 8.30 8.50 8.00 8.5 8 8.5 1,570,000 13,100,800 ( 5,869,200) METRO PAC. INV.- WARRANTS MPIW 2.75 2.95 2.65 2.75 2.6 2.75 812,000 2,158,900 ( 138,950) OMICO CORP-WARRANTS OMW2 .0095 .0100 .0095 .0095 .0095 .0095 11,000,000 104,500 - 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 3.00 3.25 - - - - - - - MAKATI FINANCE CORP. MFIN 1.26 - - - - - - - - Financial 873.53 DOWN 11.34 15,321,480 611,067,180.00 Industrial 4,400.73 UP 95.90 52,132,400 837,445,045.00 Holding Firms 2,010.45 DOWN 14.37 773,161,400 529,162,255.00 Property 1,637.81 UP 22.56 354,922,400 1,166,508,830.00 Service 1,849.05 DOWN 11.15 142,813,300 695,156,470.00 Mining & Oil 8,629.28 UP 62.89 999,230,900 536,308,520.00 All Shares Index 2,224.56 UP 9.16 PSEi 3,648.71 UP 4.26 GRAND TOTALS : 2,337,581,880 4,375,648,300.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 77 NO. OF DECLINES: 32 NO. OF UNCHANGED: 52 NO. OF TRADED ISSUES: 161 NO. OF TRADES: 10,663 OPEN HIGH LOW Financial 884.50 884.65 871.51 Industrial 4,315.48 4,401.03 4,315.48 Holding Firms 2,024.16 2,026.07 2,009.02 Property 1,619.52 1,639.02 1,596.33 Service 1,860.12 1,860.12 1,831.48 Mining & Oil 8,556.76 8,629.28 8,518.40 All Shares 2,216.59 2,224.56 2,205.98 PSEi 3,644.61 3,648.71 3,618.97 ODD LOTS VOLUME : 1,750,791 ODD LOTS VALUE : 772,873.35 MAIN BOARD CROSS VOLUME : 177,818,490 MAIN BOARD CROSS VALUE : 1,602,687,070.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 13,450,700 NON-SECTORAL VALUE : 18,642,500.00 TOTAL FOREIGN BUYING : P 1,602,891,395.00 TOTAL FOREIGN SELLING : P 2,287,162,802.70 EXCHANGE NOTICES: EMPIRE EAST LAND HOLDINGS, INC. ("ELI") STOCK RIGHTS OFFERING: ======================= OFFER SHARES : UP TO 2,719,050,090 COMMON SHARES OFFER RATIO : ONE (1) RIGHTS SHARE FOR EVERY THREE (3) COMMON SHARES HELD AS OF RECORD DATE OFFER PRICE : P1.00 PER SHARE EX-DATE : DECEMBER 17, 2007 RECORD DATE : DECEMBER 20, 2007 OFFER PERIO : JANUARY 7, 2008 UNTIL 12:00 NOON OF JANUARY 11, 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 ****