PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Thursday 12/06/2007 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 8.60 8.6 8.5 8.5 13,000 110,800 - BANCO DE ORO-EPCI, INC. BDO 60.00 60.50 59.50 60 59.5 60 1,242,800 74,129,450 22,753,400 BANK OF THE PHIL. ISLANDS BPI 64.00 64.50 63.50 64 63 64 2,151,400 137,150,650 ( 4,684,200) CHINA BANKING CORP. CHIB 665.0 670.0 680.0 680 670 670 3,860 2,604,300 ( 1,805,100) CHINATRUST COMM. BANK CHTR 36.00 37.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 21.00 23.00 23.00 23 23 23 300 6,900 - EXPORT AND IND. BANK "A" EIB .4000 .4100 .4000 .41 .4 .41 290,000 116,100 - METROPOLITAN BANK & TRUST MBT 60.50 61.00 59.00 61.5 59 60.5 5,276,400 319,899,600 160,088,100 PHIL. BANK OF COMM. "A" PBC 46.00 58.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 45.00 46.00 46.50 46.5 45 46 319,000 14,548,700 11,192,600 PHIL. SAVINGS BANK PSB 59.50 60.00 60.00 60 60 60 1,000 60,000 - PHILIPPINE TRUST CO. PTC 37.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 24.75 25.00 24.75 25.5 24.75 24.75 1,610,000 40,205,875 ( 33,204,500) SECURITY BANK CORPORATION SECB 74.00 74.50 74.00 74.5 74 74 100,400 7,454,600 29,600 UNION BANK OF THE PHIL. UBP 44.00 44.50 44.50 44.5 44.5 44.5 224,100 9,972,450 ( 3,831,450) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 4.00 4.30 - - - - - - - BANKARD, INC. BKD 1.88 1.90 1.90 1.92 1.9 1.9 338,000 642,920 - CITISECONLINE.COM, INC. COL 12.00 12.25 11.75 12.5 11.75 12.25 1,092,500 13,192,475 ( 2,065,250) FIRST ABACUS FINANCIAL FAF 1.02 1.04 .9800 1.1 .98 1.02 1,880,000 1,941,400 544,400 FILIPINO FUND, INC FFI 5.00 8.40 - - - - - - - FIRST METRO INVEST. CORP FMIC 40.00 42.00 - - - - - - - I-REMIT, INC. I 4.90 5.00 5.00 5 4.9 5 370,000 1,832,850 ( 24,750) MANULIFE FINANCIAL CORP. MFC 1640 1700 1640 1640 1640 1640 10 16,400 - NAT'L REINSURANCE CORP. NRCP 3.25 3.30 3.35 3.35 3.3 3.3 11,513,000 38,068,400 27,020,400 PCI LEASING & FIN., INC. PCIL 1.86 1.90 1.88 1.88 1.88 1.88 100,000 188,000 - PHIL. STOCK EXCHANGE INC. PSE 1070 1100 1125 1125 1070 1100 23,340 25,831,300 10,768,500 SUN LIFE FINANCIAL, INC. SLF 2210 2220 2200 2210 2200 2210 800 1,762,500 838,500 IVANTAGE CORPORATION V 1.54 1.56 1.52 1.54 1.52 1.54 526,000 809,680 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.30 5.40 5.20 5.4 5.2 5.3 1,434,000 7,663,500 ( 1,368,300) PNOC ENERGY DEV. CORP. EDC 6.70 6.90 7.00 7 6.7 6.9 31,557,000 219,139,400 ( 31,716,700) FIRST GEN CORPORATION FGEN 61.00 61.50 63.00 63 61.5 61.5 988,800 61,794,800 ( 4,495,200) FIRST PHIL HLDGS CORP FPH 76.00 76.50 77.00 79 76.5 76.5 648,700 50,288,800 ( 7,889,200) MANILA ELECTRIC COMPANY MER 88.00 88.50 84.50 89 84.5 88.5 5,454,200 476,769,200 315,176,450 MANILA WATER CO., INC. MWC 17.75 18.00 18.00 18.5 18 18 8,009,800 146,102,825 39,324,825 PETRON CORPORATION PCOR 6.30 6.40 6.50 6.5 6.4 6.4 10,487,000 67,705,000 ( 5,035,700) PHOENIX PETROLEUM PHILS. PNX 6.80 7.00 7.30 7.3 6.9 6.9 150,000 1,044,000 ( 144,900) EAST ASIA POWER RES. CORP PWR .4300 .4400 .3700 .43 .37 .43 6,030,000 2,472,000 - SPC POWER CORPORATION SPC 2.12 2.70 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.40 1.42 1.46 1.46 1.4 1.4 3,155,000 4,434,500 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 4.90 5.00 4.90 5 4.9 5 39,000 191,600 - CADP GROUP CORPORATION CAC 1.50 1.70 - - - - - - - CEN AZUCAR DE TARLAC CAT 2.08 4.15 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 21.50 23.50 23.50 23.5 23.5 23.5 752,000 17,672,000 ( 47,000) JOLLIBEE FOODS CORP. JFC 50.50 51.00 51.50 52 51 51 223,800 11,551,200 ( 7,328,450) LIBERTY FLOUR MILLS, INC. LFM 28.00 - - - - - - - - PANCAKE HOUSE, INC. PCKH 8.70 13.50 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 24.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM .6900 .7100 .7000 .7 .7 .7 650,000 455,000 - ROXAS HOLDINGS, INC. ROX 2.80 2.85 2.80 2.8 2.8 2.8 205,000 574,000 - SWIFT FOOD, INC. SFI .4400 .4600 .4600 .46 .46 .46 170,000 78,200 - SAN MIGUEL CORP. "A" SMC 50.50 51.00 51.50 51.5 50.5 51 15,600 794,950 - SAN MIGUEL CORP. "B" SMCB 51.00 51.50 51.00 52 51 51.5 223,300 11,489,800 4,058,000 TANDUAY HOLDINGS, INC. TDY 5.00 5.80 - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.58 1.60 1.60 1.62 1.58 1.58 927,000 1,475,280 - UNIVERSAL ROBINA CORP. URC 14.50 14.75 14.75 14.75 14.5 14.75 3,570,800 52,662,800 ( 15,884,725) VITARICH CORPORATION VITA .3100 .3800 .3900 .39 .37 .37 70,000 26,100 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 25.00 - - - - - - - - CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT 1.04 1.06 1.04 1.12 1.04 1.04 10,186,000 11,011,660 ( 632,440) ENGINEERING EQUIP. INC. EEI 4.55 4.60 4.60 4.6 4.55 4.6 1,111,000 5,099,200 ( 1,150,000) FEDERAL RES. INV. GROUP FED 11.00 11.25 11.00 11.5 10.5 11 22,000 242,000 - HOLCIM PHILIPPINES, INC. HLCM 7.80 8.00 7.80 7.9 7.8 7.9 15,000 118,000 - MARIWASA MANUFACTURING MMI .6000 - - - - - - - - REPUBLIC CEMENT CORP. RCM 4.35 4.40 - - - - - - - SUPERCITY RLTY DEV. CORP. SRDC 1.24 - - - - - - - - TKC STEEL CORPORATION T 8.70 8.80 8.70 8.9 8.6 8.8 541,000 4,739,000 86,000 **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 4.20 4.25 4.25 4.25 4.2 4.25 296,000 1,257,800 998,550 EURO-MED LAB. PHIL., INC. EURO 2.00 2.20 - - - - - - - INTERPHIL LABS INC. "A" ILI .6300 1.30 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6300 1.04 - - - - - - - LMG CHEMICALS CORP. LMG 2.70 - - - - - - - - MABUHAY VINYL CORP. MVC .7500 - - - - - - - - **** DIVERSIFIED INDUSTRIALS **** PICOP RESOURCES, INC. PCP .3600 .3700 .3800 .38 .37 .37 4,050,000 1,521,500 - PANASONIC MFG PHIL CORP PMPC 6.70 7.00 - - - - - - - SPLASH CORPORATION SPH 6.70 6.80 7.00 7 6.7 6.8 663,000 4,496,600 68,000 H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .4500 .6100 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 6.60 15.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0100 .0110 .0100 .01 .01 .01 69,000,000 690,000 - ABACUS CON RES & HDG B ABAB .0110 .0120 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 6.00 15.00 - - - - - - - AYALA CORPORATION AC 585.0 590.0 575.0 595 575 590 224,780 132,267,050 68,521,350 ALSONS CONS. RES., INC. ACR .7200 .8100 - - - - - - - ABOITIZ EQUITY VENTURES AEV 7.00 7.10 6.90 7 6.9 7 7,580,000 52,859,600 ( 29,400,000) ALLIANCE GLOBAL GROUP INC AGI 5.30 5.40 5.40 5.5 5.4 5.4 32,272,000 174,268,900 ( 77,306,400) AJO.NET HOLDINGS, INC. AJO .1350 .1400 .1450 .145 .13 .14 113,490,000 15,743,500 - A. SORIANO CORPORATION ANS 3.35 3.40 3.35 3.35 3.35 3.35 198,000 663,300 - APC GROUP, INC. APC .6800 .6900 .6900 .71 .68 .68 5,850,000 4,064,400 864,500 ALCORN GOLD RES. CORP. APM .0140 .0150 .0150 .015 .015 .015 158,100,000 2,371,500 1,246,500 ANGLO PHIL HOLDINGS CORP. APO 2.44 2.46 2.48 2.48 2.46 2.46 720,000 1,775,040 - ARIES PRIME RES., INC. APR 3.90 4.10 4.00 4.1 4 4.1 12,000 49,100 - ATN HOLDINGS, INC. ATN 2.48 2.55 2.50 2.55 2.48 2.55 425,000 1,061,670 - ATN HOLDINGS, INC. "B" ATNB 2.50 2.70 2.60 2.7 2.6 2.7 26,000 67,700 - BACNOTAN CONS INDUS INC. BCI 13.00 13.50 13.25 13.25 13 13 49,100 639,300 ( 353,600) BHI HOLDINGS, INC. BH 90.00 - - - - - - - - BENPRES HOLDINGS CORP. BPC 4.45 4.50 4.35 4.65 4.35 4.5 27,558,000 125,459,050 ( 616,650) DMCI HOLDINGS, INC. DMC 9.70 9.80 9.80 9.8 9.7 9.8 1,704,000 16,633,700 ( 10,909,400) FILINVEST DEV. CORP. FDC 6.20 6.40 6.60 6.6 6.3 6.4 650,000 4,176,900 ( 650,000) F&J PRINCE HOLDINGS CORP. FJP 1.40 1.60 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.40 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 2.00 2.10 1.90 2.1 1.9 2.1 110,000 219,800 8,400 J.G. SUMMIT HOLDINGS, INC JGS 10.00 10.25 10.25 10.25 10.25 10.25 99,100 1,015,775 ( 991,175) JOLLIVILLE HOLDINGS CORP. JOH 1.60 1.86 - - - - - - - KEPPEL HOLDINGS KPH 1.80 2.20 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.80 2.30 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 21.25 22.00 22.75 24 22 22 56,800 1,265,925 - MEDCO HOLDINGS MED .4100 .5400 .5400 .54 .54 .54 50,000 27,000 - MABUHAY HOLDINGS CORP. MHC .4800 .5000 .5000 .5 .5 .5 100,000 50,000 - MINERALES INDUSTRIAS CORP MIC 6.50 6.60 6.60 6.8 6.5 6.6 3,702,000 24,535,300 ( 1,420,500) UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - - PACIFICA PA .2400 .2450 .2600 .26 .24 .245 197,580,000 48,299,800 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 5.90 6.00 5.60 6 5.6 6 4,000 22,900 - PRIME ORION PHILS., INC. POPI .5300 .5400 .5500 .55 .53 .53 3,870,000 2,080,800 - PRIME MEDIA HOLDINGS, INC PRIM .5200 .8000 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.80 1.88 1.80 1.8 1.8 1.8 18,000 32,400 - SOLID GROUP, INC. SGI .6500 .7600 .6400 .64 .63 .63 100,000 63,900 - SINOPHIL CORPORATION SINO .3700 .3800 .3800 .39 .37 .37 3,190,000 1,210,700 - SM INVESTMENTS CORP. SM 347.5 350.0 350.0 355 350 350 597,040 209,083,550 ( 39,821,700) SOUTH CHINA RESOURCES INC SOC 1.48 1.58 1.60 1.6 1.6 1.6 26,000 41,600 - SEAFRONT RESOURCES CORP. SPM 1.10 1.46 - - - - - - - VIVANT CORPORATION VVT 1.50 - 1.20 1.2 1.2 1.2 1,000 1,200 - WELLEX INDUSTRIES, INC. WIN .3100 .3200 .3200 .33 .32 .32 2,830,000 906,800 - ZEUS HOLDINGS, INC. ZHI .5600 .6300 - - - - - - - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 7.10 7.30 7.40 7.4 7.1 7.3 17,000 123,600 - AYALA LAND INC. ALI 16.50 16.75 16.50 16.75 16.25 16.5 29,280,500 485,014,075 ( 162,149,950) ARANETA PROPERTIES, INC. ARA .6300 .6600 .6500 .65 .65 .65 240,000 156,000 - BELLE CORPORATION BEL 1.20 1.22 1.22 1.22 1.2 1.22 1,471,000 1,778,020 - A BROWN COMPANY, INC. BRN 1.50 1.52 1.52 1.6 1.52 1.52 315,000 485,760 - CITYLAND DEVELOPMENT CORP CDC 1.60 1.80 - - - - - - - CROWN EQUITIES, INC. CEI .5800 .6000 .5900 .6 .59 .6 310,000 183,000 - CEBU HOLDINGS, INC. CHI 3.70 4.00 3.70 4 3.7 4 1,251,000 4,784,750 ( 3,810,000) CEBU PROP. VENT. "A" CPV 1.70 1.86 - - - - - - - CEBU PROP. VENT "B" CPVB 1.70 1.88 - - - - - - - CYBER BAY CORPORATION CYBR .3700 .3800 .4000 .4 .37 .37 7,890,000 3,046,800 ( 975,000) EMPIRE EAST LAND INC. ELI .8700 .8800 .9000 .91 .86 .87 87,410,000 77,577,400 53,900 ETON PROP. PHILS., INC. ETON 3.70 4.10 - - - - - - - EVER-GOTESCO RESOURCES EVER .2450 .2500 .2450 .26 .245 .25 13,450,000 3,419,900 - FILINVEST LAND, INC. FLI 1.58 1.62 1.64 1.64 1.56 1.58 51,696,000 83,443,760 ( 11,547,620) GOTESCO LAND, INC. GO .2000 .3000 - - - - - - - GOTESCO LAND, INC."B" GOB .2400 .3300 - - - - - - - HIGHLANDS PRIME, INC. HP 2.40 2.65 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.52 1.80 - - - - - - - CITY & LAND DEVELOPERS LAND 2.00 2.10 - - - - - - - FIL-ESTATE LAND, INC. LND 1.06 1.08 1.08 1.08 1.02 1.08 14,028,000 14,809,380 ( 799,420) MEGAWORLD CORPORATION MEG 4.20 4.25 4.20 4.4 4.2 4.25 34,738,000 148,837,500 76,011,500 METRO PACIFIC INV. CORP. MPI 4.20 4.25 4.20 4.35 4.2 4.25 424,000 1,802,450 - MRC ALLIED IND., INC. MRC .5500 .5600 .5400 .56 .53 .55 1,610,000 879,800 ( 108,000) PHILIPPINE ESTATES CORP. PHES .3400 .3500 .3500 .35 .34 .34 1,330,000 453,200 102,000 POLAR PROPERTY HOLDINGS PO 4.25 4.50 - - - - - - - ROBINSONS LAND CORP. RLC 18.00 18.25 18.50 18.5 18 18 8,423,700 152,795,650 ( 16,336,900) PHIL REALTY AND HOLDINGS RLT .4600 .4700 .4700 .48 .46 .46 460,000 213,000 - SHANG PROPERTIES, INC. SHNG 2.22 2.24 2.22 2.28 2.2 2.22 3,567,000 7,949,280 ( 813,960) STA. LUCIA LAND, INC. SLI 2.00 2.04 1.92 2.08 1.92 2 1,611,000 3,242,640 - SM DEVELOPMENT CORP. SMDC 4.00 4.05 4.00 4.1 4 4.05 720,000 2,931,100 ( 2,238,400) SM PRIME HOLDINGS, INC. SMPH 11.00 11.25 11.25 11.25 11 11.25 16,423,300 181,382,175 ( 109,136,275) SUNTRUST HOME DEV., INC. SUN .6100 .6200 .6200 .64 .62 .62 270,000 168,400 ( 12,400) UNIWIDE HOLDINGS, INC. UW .2700 .2800 .2600 .29 .26 .27 3,890,000 1,035,600 - VISTA LAND & LIFESCAPES VLL 5.40 5.60 5.60 5.6 5.4 5.6 17,220,000 95,373,400 ( 5,024,600) S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 34.00 34.50 34.50 34.5 34.5 34.5 16,800 579,600 - GMA NETWORK, INC. GMA7 8.20 8.40 8.30 8.4 8.2 8.3 768,000 6,417,000 - MANILA BULLETIN PUB. CORP MB .8600 .9000 .9200 .92 .9 .9 190,000 171,200 - MLA. BROADCASTING CO. MBC .6100 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.38 1.40 1.40 1.4 1.38 1.38 714,000 985,660 - GLOBE TELECOM, INC. GLO 1630 1645 1630 1695 1600 1630 60,170 100,271,100 20,247,400 PILIPINO TEL. CORP. PLTL 7.00 7.10 7.10 7.1 7 7.1 4,476,000 31,629,400 ( 1,420,000) PHIL. LONG DIS TEL CO. TEL 3115 3130 3080 3145 3080 3125 142,100 444,653,250 29,273,500 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .2000 .2050 .2050 .205 .2 .2 460,000 92,750 - DIVERSIFIED FIN. NETWORK DFNN 14.25 14.50 14.75 14.75 14.25 14.5 479,500 6,919,650 - IMPERIAL RES. IMP 14.00 16.00 - - - - - - - IMPERIAL RES. "B" IMPB 12.00 - - - - - - - - IONICS, INC. ION 1.52 1.84 1.84 1.84 1.84 1.84 825,000 1,518,000 ( 577,760) IPVG CORP. IPVG 8.40 8.50 8.50 8.7 8.4 8.5 1,358,000 11,558,200 3,436,000 ISLAND INFO AND TECH INC. IS .1700 .1750 .1750 .175 .175 .175 9,230,000 1,615,250 - ISM COMMUNICATIONS CORP. ISM .0380 .0390 .0390 .039 .038 .039 22,000,000 849,000 - MUSIC SEMICONDUCTORS CORP MUSX 1.90 1.92 1.56 1.92 1.52 1.9 7,232,000 12,425,240 - TRANSPACIFIC BROADBAND TBGI 2.65 2.70 2.70 2.75 2.65 2.65 850,000 2,305,900 - PHILWEB CORPORATION WEB .0470 .0480 .0480 .049 .048 .048 43,400,000 2,089,400 ( 1,440,000) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.85 3.90 3.90 4.5 3.9 3.9 1,033,000 4,626,600 - ABOITIZ TRANS. SYS. CORP. ATS 1.26 1.28 1.28 1.28 1.26 1.28 389,000 497,120 - INT'L CONTAINER TERM'L SV ICT 45.50 46.00 45.00 46 45 46 553,400 25,268,450 14,145,000 KEPPEL PHILS. MARINE, INC KPM 1.96 2.00 1.92 1.96 1.92 1.96 91,000 176,640 79,640 LORENZO SHIPPING CORP. LSC 1.70 1.80 1.98 1.98 1.7 1.7 208,000 382,900 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 6.60 9.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 2.40 2.46 2.38 2.42 2.3 2.4 2,067,000 4,904,000 - MANILA JOCKEY CLUB MJC 4.20 5.50 - - - - - - - PREMIERE ENT. PROD., INC. PEP 1.48 1.50 1.36 1.52 1.36 1.48 72,014,000 105,286,480 - PHILIPPINE RACING CLUB PRC 3.10 4.00 - - - - - - - WATERFRONT PHILS., INC. WPI .8800 .9000 .8900 .89 .88 .88 4,030,000 3,548,400 2,578,400 **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.80 9.00 - - - - - - - FAR EASTERN UNIVERSITY FEU 805.0 - - - - - - - - IPEOPLE, INC IPO 3.15 3.30 3.15 3.15 3.15 3.15 5,000 15,750 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.00 5.90 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 400.0 410.0 410.0 410 410 410 240 98,400 - JTH DAVIES HOLDINGS, INC. JTH 37.00 37.50 30.00 37.5 30 37.5 156,200 5,798,700 285,000 PACIFIC ONLINE SYS. CORP. LOTO 10.75 11.00 11.25 11.25 11 11 554,000 6,147,750 ( 33,750) MACROASIA CORPORATION MAC 4.75 4.80 4.75 4.85 4.75 4.8 764,000 3,661,150 - MIC HOLDINGS CORPORATION MET 62.00 - - - - - - - - PAXYS, INC. PAX 6.40 6.50 6.80 6.8 6.4 6.4 334,000 2,178,900 ( 320,000) 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 6.60 6.70 6.70 6.7 6.5 6.6 1,227,000 8,116,900 - APEX MINING CO., INC "B" APXB 7.00 7.10 7.20 7.2 7 7 170,000 1,193,500 - ABRA MINING & INDUSTRIAL AR .0100 .0110 .0110 .011 .01 .011 82,600,000 866,000 - ATLAS CONS. MIN & DEV'T AT 13.75 14.00 14.00 14.25 13.75 14 882,000 12,310,375 ( 280,000) BENGUET CORP. "A" BC 15.75 16.00 15.50 16.5 15.5 16 233,900 3,742,775 - BENGUET CORP. "B" BCB - 27.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 9.30 9.40 9.50 9.5 9.4 9.4 168,000 1,585,400 - GEOGRACE RES. PHIL., INC. GEO 2.06 2.08 2.00 2.08 2 2.08 81,009,000 164,659,100 ( 45,764,900) LEPANTO CONS MNG. CO. "A" LC .5200 .5500 .5400 .55 .52 .55 109,870,000 58,804,100 - LEPANTO CONS. MNG. CO "B" LCB .5700 .5900 .5900 .59 .57 .59 27,290,000 15,751,300 3,783,500 MANILA MINING CORP. "A" MA .0280 .0290 .0290 .029 .029 .029 111,300,000 3,227,700 - MANILA MINING CORP. "B" MAB .0320 .0330 .0320 .032 .032 .032 4,500,000 144,000 16,000 NIHAO MINERAL RESOURCES NI 21.75 22.00 22.00 22.5 21.75 22 2,311,400 51,104,000 22,250 OMICO CORPORATION OM .0130 .0140 .0130 .015 .013 .014 820,500,000 11,533,000 88,200 PHILEX MINING CORPORATION PX 9.70 9.90 9.80 9.9 9.7 9.9 2,965,000 29,060,100 15,013,000 SEMIRARA MINING CORP. SCC 43.00 43.50 43.50 43.5 43.5 43.5 305,000 13,267,500 - UNITED PARAGON MINING CO. UPM .7000 .7300 .7200 .77 .71 .71 2,610,000 1,945,200 ( 367,600) VULCAN IND'L VUL 1.14 1.16 1.14 1.18 1.14 1.16 1,232,000 1,431,920 - **** OIL **** BASIC ENERGY CORPORATION BSC .3300 .3400 .3200 .34 .32 .33 2,620,000 864,200 165,000 ORIENTAL PET. & MIN. "A" OPM .0240 .0250 .0250 .025 .024 .025 338,500,000 8,461,500 - ORIENTAL PET. & MIN. "B" OPMB .0260 .0280 .0270 .027 .027 .027 50,100,000 1,352,700 675,000 THE PHILODRILL CORP. OV .0290 .0300 .0300 .03 .029 .029 258,600,000 7,572,400 600,000 PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 11.50 28.00 - - - - - - - PETROENERGY RES. CORP. PERC 10.25 10.50 10.50 10.5 10.25 10.25 25,000 256,750 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 114.0 117.0 - - - - - - - ATS CORP. - PREFERRED ATSP 3.20 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 10.5 100 1,050 - 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 - 10.50 10.5 10.5 10.5 100 1,050 - 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 34.00 35.00 - - - - - - - GMA HOLDINGS, INC. (PDR) GMAP 8.70 8.80 8.50 8.8 8.5 8.8 7,727,000 66,987,300 ( 16,550,300) METRO PAC. INV.- WARRANTS MPIW 2.95 3.00 2.75 3.1 2.75 2.95 712,000 2,024,250 ( 217,450) OMICO CORP-WARRANTS OMW2 .0095 .0100 .0100 .01 .01 .01 180,000,000 1,800,000 - 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 2.90 3.20 3.10 3.2 3 3.2 126,000 387,350 - MAKATI FINANCE CORP. MFIN 1.26 - - - - - - - - Financial 891.09 UP 17.56 27,075,910 690,545,350.00 Industrial 4,461.27 UP 60.54 91,645,000 1,162,870,715.00 Holding Firms 2,091.30 UP 80.85 630,192,820 821,648,160.00 Property 1,656.72 UP 18.91 298,045,500 1,271,886,640.00 Service 1,887.63 UP 38.58 174,400,410 786,671,840.00 Mining & Oil 8,745.07 UP 115.79 1,899,018,300 397,250,420.00 All Shares Index 2,264.81 UP 40.25 PSEi 3,733.96 UP 85.25 GRAND TOTALS : 3,120,377,940 5,130,873,125.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 77 NO. OF DECLINES: 29 NO. OF UNCHANGED: 60 NO. OF TRADED ISSUES: 166 NO. OF TRADES: 12,692 OPEN HIGH LOW Financial 877.55 892.32 877.55 Industrial 4,433.84 4,502.93 4,433.84 Holding Firms 2,050.76 2,102.15 2,050.76 Property 1,656.51 1,683.49 1,647.29 Service 1,850.21 1,903.66 1,850.21 Mining & Oil 8,646.00 8,745.07 8,591.99 All Shares 2,239.28 2,276.46 2,239.28 PSEi 3,676.98 3,754.75 3,676.98 ODD LOTS VOLUME : 3,820,046 ODD LOTS VALUE : 950,082.02 MAIN BOARD CROSS VOLUME : 157,922,180 MAIN BOARD CROSS VALUE : 1,189,180,750.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 188,565,200 NON-SECTORAL VALUE : 71,201,000.00 TOTAL FOREIGN BUYING : P 2,514,018,237.40 TOTAL FOREIGN SELLING : P 2,346,569,387.75 EXCHANGE NOTICES: JTH DAVIES HOLDINGS, INC. ("JTH") STOCK DIVIDEND: =============== STOCK - 600% EX-STOCK - DECEMBER 20, 2007 RECORD DATE - DECEMBER 27, 2007 PAYMENT DATE - JANUARY 23, 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 ****