PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Friday 12/21/2007 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 8.30 8.50 8.30 8.3 8.3 8.3 30,000 249,000 - BANCO DE ORO-EPCI, INC. BDO 60.50 61.00 59.00 61 59 60.5 10,012,800 598,418,400 165,717,400 BANK OF THE PHIL. ISLANDS BPI 59.50 60.00 59.00 60 59 60 1,149,300 68,654,900 ( 19,046,400) CHINA BANKING CORP. CHIB 650.0 655.0 655.0 655 650 650 620 403,100 - CHINATRUST COMM. BANK CHTR - 38.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 21.00 23.75 23.50 23.75 23.5 23.75 2,000 47,250 - EXPORT AND IND. BANK "A" EIB .3800 .3900 .3800 .38 .38 .38 490,000 186,200 - METROPOLITAN BANK & TRUST MBT 55.00 55.50 55.50 56 55 55 1,015,200 56,228,700 ( 791,750) PHIL. BANK OF COMM. "A" PBC 45.00 70.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 48.00 49.00 46.50 48 46.5 48 4,000 191,100 - PHIL. SAVINGS BANK PSB 50.00 60.00 59.50 60 59.5 60 3,000 179,000 - PHILIPPINE TRUST CO. PTC 58.00 87.00 - - - - - - - RIZAL COMM. BANKING CORP. RCB 23.50 23.75 24.00 24 23.5 23.5 385,600 9,209,100 ( 4,416,000) SECURITY BANK CORPORATION SECB 77.00 78.00 77.00 77 77 77 143,300 11,034,100 10,995,600 UNION BANK OF THE PHIL. UBP 43.00 43.50 43.00 43.5 43 43 37,800 1,632,550 ( 778,000) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 4.00 4.30 - - - - - - - BANKARD, INC. BKD 1.82 1.84 1.86 1.86 1.8 1.84 414,000 760,760 - CITISECONLINE.COM, INC. COL 10.75 11.00 10.50 11 10.5 11 626,900 6,702,650 53,750 FIRST ABACUS FINANCIAL FAF .9500 .9900 - - - - - - - FILIPINO FUND, INC FFI 7.80 8.30 - - - - - - - FIRST METRO INVEST. CORP FMIC 38.00 45.00 43.50 43.5 43.5 43.5 200 8,700 - I-REMIT, INC. I 4.75 4.80 4.65 4.75 4.65 4.75 16,000 75,000 - MANULIFE FINANCIAL CORP. MFC 1615 1800 1615 1615 1615 1615 10 16,150 - NAT'L REINSURANCE CORP. NRCP 3.15 3.20 3.15 3.2 3.15 3.2 932,000 2,967,250 - PCI LEASING & FIN., INC. PCIL 1.78 1.94 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 1015 1020 1015 1025 1015 1020 8,950 9,128,000 - SUN LIFE FINANCIAL, INC. SLF 2230 2270 - - - - - - - IVANTAGE CORPORATION V 1.66 1.68 1.70 1.7 1.66 1.66 2,360,000 3,971,800 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.10 5.20 5.00 5.3 5 5.2 1,495,000 7,707,000 ( 922,000) PNOC ENERGY DEV. CORP. EDC 6.70 6.80 6.70 6.8 6.7 6.8 27,760,000 188,736,000 ( 14,088,300) FIRST GEN CORPORATION FGEN 60.00 60.50 60.50 60.5 60.5 60.5 23,200 1,403,600 ( 1,040,600) FIRST PHIL HLDGS CORP FPH 72.50 73.00 72.50 74 72.5 73 176,300 12,871,550 2,112,900 MANILA ELECTRIC COMPANY MER 80.00 80.50 80.00 81.5 80 80.5 577,400 46,632,700 ( 17,198,400) MANILA WATER CO., INC. MWC 18.25 18.50 18.50 18.75 18.5 18.5 3,128,500 57,884,750 ( 47,424,950) PETRON CORPORATION PCOR 5.60 5.70 5.70 5.8 5.6 5.6 4,545,000 25,882,300 ( 23,750,300) PHOENIX PETROLEUM PHILS. PNX 6.70 7.00 6.80 7 6.7 6.7 158,000 1,061,700 - EAST ASIA POWER RES. CORP PWR .3900 .4000 .3900 .4 .39 .4 150,000 58,700 - SPC POWER CORPORATION SPC 2.20 2.40 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.20 1.22 1.22 1.22 1.2 1.2 927,000 1,121,040 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.10 5.30 5.10 5.3 5.1 5.3 193,000 1,000,500 - CADP GROUP CORPORATION CAC 1.82 2.00 1.70 1.82 1.7 1.82 122,000 218,360 - CEN AZUCAR DE TARLAC CAT 2.20 3.10 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 22.00 23.00 23.00 23 23 23 100,000 2,300,000 - JOLLIBEE FOODS CORP. JFC 49.50 50.00 49.50 50 49.5 50 681,100 34,053,950 24,273,950 PANCAKE HOUSE, INC. PCKH 8.50 9.00 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 35.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM .6800 .7000 .6700 .67 .67 .67 180,000 120,600 - ROXAS HOLDINGS, INC. ROX 2.80 2.85 2.85 2.85 2.85 2.85 1,070,000 3,049,500 - SWIFT FOOD, INC. SFI .4300 .4500 - - - - - - - SAN MIGUEL CORP. "A" SMC 60.00 60.50 59.50 60.5 59.5 60 202,100 12,136,050 - SAN MIGUEL CORP. "B" SMCB 60.50 61.00 60.00 61.5 60 61 493,200 29,649,350 ( 17,659,100) TANDUAY HOLDINGS, INC. TDY 4.50 5.50 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.50 1.52 1.56 1.56 1.5 1.5 738,000 1,107,500 - UNIVERSAL ROBINA CORP. URC 13.50 13.75 13.75 13.75 13.5 13.5 988,300 13,413,825 ( 4,797,400) VITARICH CORPORATION VITA .3000 .3700 .3900 .39 .37 .37 80,000 30,800 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA - 36.00 - - - - - - - CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .9700 .9800 .9900 .99 .97 .97 530,000 514,500 - ENGINEERING EQUIP. INC. EEI 3.95 4.10 4.00 4.1 4 4.1 226,000 912,350 ( 812,100) FEDERAL RES. INV. GROUP FED 8.00 10.75 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 7.90 8.00 8.00 8 8 8 10,000 80,000 ( 80,000) REPUBLIC CEMENT CORP. RCM 4.10 4.30 4.10 4.1 4.1 4.1 250,000 1,025,000 496,100 SUPERCITY RLTY DEV. CORP. SRDC 1.20 - - - - - - - - TKC STEEL CORPORATION T 8.80 9.00 8.80 8.9 8.8 8.9 11,000 97,500 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 4.15 4.20 4.15 4.2 4.15 4.2 372,000 1,544,600 1,070,700 EURO-MED LAB. PHIL., INC. EURO 2.00 2.30 - - - - - - - INTERPHIL LABS INC. "A" ILI .6700 1.30 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6700 1.02 - - - - - - - MABUHAY VINYL CORP. MVC .8000 .8600 .8000 .85 .8 .85 40,000 33,000 - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI - 3.70 - - - - - - - PICOP RESOURCES, INC. PCP .3300 .3500 - - - - - - - PANASONIC MFG PHIL CORP PMPC 7.00 7.30 - - - - - - - SPLASH CORPORATION SPH 7.90 8.00 8.10 8.1 7.9 7.9 2,674,000 21,265,200 8,340,000 H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .3100 .4500 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.50 10.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0100 .0110 .0095 .011 .0095 .0112,054,000,000 120,032,000 - ABACUS CON RES & HDG B ABAB .0110 .0120 .0110 .012 .011 .012 72,000,000 820,000 ( 221,000) ATOK-BIG WEDGE.,INC. B ABB 6.00 15.00 - - - - - - - AYALA CORPORATION AC 510.0 515.0 505.0 515 505 510 109,190 55,699,000 ( 34,053,400) ALSONS CONS. RES., INC. ACR .7300 .7500 .7500 .75 .75 .75 60,000 45,000 - ABOITIZ EQUITY VENTURES AEV 6.70 6.80 6.90 7 6.8 6.8 2,148,000 14,705,200 ( 11,168,300) ALLIANCE GLOBAL GROUP INC AGI 5.20 5.30 5.20 5.5 5.1 5.3 5,468,000 28,759,400 ( 8,180,500) AJO.NET HOLDINGS, INC. AJO .1100 .1150 .1150 .12 .11 .115 45,630,000 5,221,850 - A. SORIANO CORPORATION ANS 3.30 3.40 3.40 3.45 3.4 3.45 11,020,000 38,009,000 ( 749,000) APC GROUP, INC. APC .5900 .6000 .5900 .62 .59 .59 6,360,000 3,833,000 64,900 ALCORN GOLD RES. CORP. APM .0140 .0150 .0150 .015 .014 .014 30,800,000 441,200 37,800 ANGLO PHIL HOLDINGS CORP. APO 2.32 2.34 2.34 2.36 2.32 2.34 744,000 1,744,480 - ARIES PRIME RES., INC. APR 3.00 3.85 - - - - - - - ATN HOLDINGS, INC. ATN 2.38 2.46 2.38 2.46 2.38 2.46 93,000 222,780 - ATN HOLDINGS, INC. "B" ATNB 2.40 2.85 2.50 2.95 2.5 2.85 87,000 226,800 - BACNOTAN CONS INDUS INC. BCI 13.00 14.00 13.00 13 13 13 1,500 19,500 - BHI HOLDINGS, INC. BH 90.00 - - - - - - - - BENPRES HOLDINGS CORP. BPC 4.55 4.65 4.50 4.7 4.5 4.65 35,895,000 164,801,250 ( 6,497,450) DMCI HOLDINGS, INC. DMC 9.50 9.70 9.30 9.7 9.3 9.6 360,000 3,446,000 787,300 FILINVEST DEV. CORP. FDC 5.70 5.80 5.80 5.8 5.8 5.8 25,000 145,000 29,000 F&J PRINCE HOLDINGS CORP. FJP 1.20 1.46 1.46 1.46 1.46 1.46 30,000 43,800 - F&J PRINCE HLDGS. "B" FJPB 1.20 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 2.00 2.10 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 10.50 10.75 10.25 10.5 10.25 10.5 180,000 1,883,500 - JOLLIVILLE HOLDINGS CORP. JOH 1.60 1.80 1.66 1.66 1.6 1.6 210,000 342,400 - KEPPEL HOLDINGS KPH 1.80 2.20 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.60 1.80 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 16.00 16.25 16.00 17 16 16.25 16,500 265,100 - MEDCO HOLDINGS MED .3500 .5600 .5400 .6 .54 .6 20,000 11,400 - MABUHAY HOLDINGS CORP. MHC .4300 .5000 - - - - - - - MINERALES INDUSTRIAS CORP MIC 6.10 6.20 6.20 6.3 6.2 6.2 645,000 3,999,200 ( 12,600) UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - - PACIFICA PA .2000 .2050 .2050 .21 .2 .205 34,490,000 7,121,900 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 6.20 6.30 6.20 6.2 6.2 6.2 4,000 24,800 - PRIME ORION PHILS., INC. POPI .5200 .5300 .5100 .53 .51 .53 1,480,000 764,400 - PRIME MEDIA HOLDINGS, INC PRIM .4000 .6500 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.80 1.84 1.82 1.82 1.82 1.82 20,000 36,400 - SOLID GROUP, INC. SGI .6900 .7600 .7600 .76 .69 .69 50,000 37,300 - SINOPHIL CORPORATION SINO .3400 .3500 .3500 .35 .34 .34 500,000 173,000 - SM INVESTMENTS CORP. SM 335.0 340.0 340.0 350 340 340 22,880 7,860,725 998,775 SOUTH CHINA RESOURCES INC SOC 1.42 1.48 - - - - - - - SEAFRONT RESOURCES CORP. SPM 1.16 1.20 1.20 1.2 1.2 1.2 334,000 400,800 - VIVANT CORPORATION VVT 2.70 - 2.70 2.7 2.7 2.7 20,000 54,000 - WELLEX INDUSTRIES, INC. WIN .2700 .2900 .2800 .29 .28 .29 150,000 42,200 - ZEUS HOLDINGS, INC. ZHI .4100 .5800 - - - - - - - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 6.60 7.20 7.20 7.3 7.2 7.3 7,000 50,600 - AYALA LAND INC. ALI 14.00 14.25 14.25 14.5 14.25 14.25 9,275,600 132,181,550 ( 81,617,900) ARANETA PROPERTIES, INC. ARA .5600 .6800 .5600 .56 .56 .56 60,000 33,600 - BELLE CORPORATION BEL 1.26 1.28 1.24 1.26 1.24 1.26 1,010,000 1,271,800 441,000 A BROWN COMPANY, INC. BRN 2.04 2.06 2.10 2.14 2.02 2.04 3,791,000 7,882,440 208,000 CITYLAND DEVELOPMENT CORP CDC 1.62 2.00 1.62 1.62 1.62 1.62 30,000 48,600 - CROWN EQUITIES, INC. CEI .5800 .5900 .5900 .59 .59 .59 100,000 59,000 ( 59,000) CEBU HOLDINGS, INC. CHI 3.50 3.65 - - - - - - - CEBU PROP. VENT. "A" CPV 1.72 1.88 - - - - - - - CEBU PROP. VENT "B" CPVB 1.76 1.92 - - - - - - - CYBER BAY CORPORATION CYBR .3600 .3700 .3700 .37 .37 .37 3,100,000 1,147,000 - EMPIRE EAST LAND INC. ELI .7900 .8000 .8000 .8 .8 .8 2,550,000 2,040,000 24,000 ETON PROP. PHILS., INC. ETON 3.85 3.95 - - - - - - - EVER-GOTESCO RESOURCES EVER .2200 .2250 .2200 .23 .22 .22 2,730,000 603,450 39,600 FILINVEST LAND, INC. FLI 1.34 1.36 1.34 1.38 1.34 1.34 19,586,000 26,664,880 ( 7,681,640) GOTESCO LAND, INC. GO .1950 .2900 - - - - - - - GOTESCO LAND, INC."B" GOB .2050 .3200 - - - - - - - HIGHLANDS PRIME, INC. HP 2.20 2.75 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.50 1.80 - - - - - - - CITY & LAND DEVELOPERS LAND 1.96 2.20 - - - - - - - FIL-ESTATE LAND, INC. LND .9500 .9600 .9400 .96 .94 .95 9,130,000 8,645,000 3,361,500 MEGAWORLD CORPORATION MEG 3.90 3.95 3.85 4 3.85 3.95 23,216,000 90,989,400 44,355,800 METRO PACIFIC INV. CORP. MPI 4.00 4.10 4.00 4.25 4 4 109,000 436,250 200,000 MRC ALLIED IND., INC. MRC .5300 .5500 .5500 .55 .53 .53 310,000 166,600 - PHILIPPINE ESTATES CORP. PHES .3000 .3400 .3000 .34 .3 .34 70,000 21,800 - POLAR PROPERTY HOLDINGS PO 4.20 4.80 4.30 4.3 4.3 4.3 20,000 86,000 - ROBINSONS LAND CORP. RLC 15.75 16.00 16.00 16 16 16 2,403,000 38,448,000 ( 1,328,000) PHIL REALTY AND HOLDINGS RLT .4700 .4800 .4800 .5 .47 .47 5,680,000 2,722,900 ( 725,400) SHANG PROPERTIES, INC. SHNG 2.20 2.26 2.20 2.2 2.18 2.2 608,000 1,336,180 - STA. LUCIA LAND, INC. SLI 1.62 1.64 1.70 1.74 1.64 1.64 1,000,000 1,689,380 - SM DEVELOPMENT CORP. SMDC 3.65 3.75 3.75 3.75 3.7 3.75 1,308,000 4,863,850 ( 2,980,100) SM PRIME HOLDINGS, INC. SMPH 10.50 10.75 10.50 10.75 10.5 10.75 4,440,800 46,910,150 33,862,775 SUNTRUST HOME DEV., INC. SUN .5700 .5900 .5900 .59 .58 .58 520,000 304,800 - UNIWIDE HOLDINGS, INC. UW .2200 .2400 .2400 .24 .24 .24 10,000 2,400 - VISTA LAND & LIFESCAPES VLL 5.60 5.80 5.80 5.8 5.6 5.8 1,554,000 8,829,000 ( 6,671,000) S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 32.50 33.00 33.00 33 33 33 13,000 429,000 - GMA NETWORK, INC. GMA7 7.70 7.80 7.80 7.8 7.7 7.7 615,000 4,795,800 - MANILA BULLETIN PUB. CORP MB .8300 .9500 - - - - - - - MLA. BROADCASTING CO. MBC .6200 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.62 1.64 1.62 1.66 1.6 1.64 8,160,000 13,312,580 ( 80,340) GLOBE TELECOM, INC. GLO 1500 1510 1485 1515 1485 1510 59,600 89,716,700 ( 16,851,800) PILIPINO TEL. CORP. PLTL 7.10 7.30 7.10 7.3 7.1 7.3 5,952,000 42,987,800 1,339,200 PHIL. LONG DIS TEL CO. TEL 3030 3045 3020 3040 3020 3030 101,710 308,264,200 ( 109,881,600) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1900 .1950 .1900 .19 .19 .19 400,000 76,000 - DIVERSIFIED FIN. NETWORK DFNN 14.75 15.00 15.25 15.25 14.75 15 466,300 6,985,825 - IMPERIAL RES. IMP 9.60 16.00 - - - - - - - IMPERIAL RES. "B" IMPB 12.00 - - - - - - - - IONICS, INC. ION 1.42 1.50 1.42 1.42 1.42 1.42 200,000 284,000 - IPVG CORPORATION IP 7.10 7.30 7.30 7.3 7.1 7.3 338,000 2,426,500 504,500 ISLAND INFO AND TECH INC. IS .1600 .1650 .1700 .17 .165 .165 2,510,000 414,250 - ISM COMMUNICATIONS CORP. ISM .0360 .0370 .0360 .037 .036 .036 23,600,000 849,700 - MUSIC SEMICONDUCTORS CORP MUSX 1.90 1.92 1.90 1.94 1.9 1.9 298,000 568,420 - TRANSPACIFIC BROADBAND TBGI 2.34 2.40 2.34 2.42 2.34 2.34 1,485,000 3,510,740 ( 177,000) PHILWEB CORPORATION WEB .0440 .0450 .0440 .045 .044 .045 88,800,000 3,930,500 ( 1,423,500) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.95 4.00 - - - - - - - ABOITIZ TRANS. SYS. CORP. ATS 1.22 1.26 - - - - - - - INT'L CONTAINER TERM'L SV ICT 43.50 44.00 44.00 44 43.5 43.5 143,000 6,223,000 ( 5,748,850) KEPPEL PHILS. MARINE, INC KPM 2.20 2.22 2.20 2.22 2.2 2.2 836,000 1,839,300 1,788,600 LORENZO SHIPPING CORP. LSC 1.48 1.52 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 10.00 14.25 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 2.34 2.36 2.32 2.36 2.3 2.36 490,000 1,135,440 ( 810,000) MANILA JOCKEY CLUB MJC 4.10 4.50 - - - - - - - PREMIERE ENT. PROD., INC. PEP 1.18 1.20 1.20 1.24 1.2 1.2 2,331,000 2,837,920 - PHILIPPINE RACING CLUB PRC 3.50 4.00 - - - - - - - WATERFRONT PHILS., INC. WPI .7900 .8100 .8000 .81 .8 .81 100,000 80,200 ( 16,200) **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.90 9.00 - - - - - - - FAR EASTERN UNIVERSITY FEU 805.0 - 805.0 805 805 805 90 72,450 - IPEOPLE, INC IPO 3.15 3.20 3.20 3.2 3.15 3.15 117,000 368,950 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.20 5.80 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 385.0 410.0 380.0 385 380 385 2,570 988,900 - JTH DAVIES HOLDINGS, INC. JTH 4.50 4.75 4.80 4.8 4.6 4.6 29,000 135,700 18,400 PACIFIC ONLINE SYS. CORP. LOTO 10.00 10.25 10.25 10.25 10 10.25 250,100 2,557,800 - MACROASIA CORPORATION MAC 4.65 4.70 4.75 4.75 4.7 4.7 102,000 479,500 ( 65,800) MIC HOLDINGS CORPORATION MET 62.00 - - - - - - - - PAXYS, INC. PAX 6.10 6.20 6.00 6.2 5.9 6.2 583,000 3,540,800 ( 1,265,500) PRIME GAMING PHILS., INC. PGPI 90.00 110.0 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 4.00 5.50 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.90 6.10 5.90 5.9 5.9 5.9 115,000 678,500 - APEX MINING CO., INC "B" APXB 6.20 6.30 6.20 6.2 6.2 6.2 59,000 365,800 303,800 ABRA MINING & INDUSTRIAL AR .0095 .0100 .0100 .01 .01 .01 28,000,000 280,000 - ATLAS CONS. MIN & DEV'T AT 13.00 13.50 13.25 13.5 13 13.5 401,000 5,257,700 - BENGUET CORP. "A" BC 18.75 19.00 19.00 19 18.75 18.75 96,800 1,827,375 - BENGUET CORP. "B" BCB 24.75 25.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 8.20 8.30 8.40 8.4 8.2 8.3 355,000 2,947,500 83,000 GEOGRACE RES. PHIL., INC. GEO 1.78 1.80 1.84 1.86 1.78 1.8 11,912,000 21,512,020 - LEPANTO CONS MNG. CO. "A" LC .4600 .4700 .4900 .49 .46 .46 11,330,000 5,293,400 - LEPANTO CONS. MNG. CO "B" LCB .4700 .4800 .5000 .5 .47 .48 19,740,000 9,483,200 ( 6,005,900) MANILA MINING CORP. "A" MA .0270 .0280 .0280 .028 .027 .028 21,100,000 579,800 - MANILA MINING CORP. "B" MAB .0290 .0300 .0290 .029 .029 .029 53,000,000 1,537,000 - NIHAO MINERAL RESOURCES NI 18.50 19.00 19.00 19.5 18.5 19 123,100 2,325,400 - OMICO CORPORATION OM .0130 .0140 .0130 .013 .013 .013 63,800,000 829,400 - ORIENTAL PENINSULA RES. ORE 3.20 3.25 3.20 3.25 3.1 3.25 20,543,000 65,122,150 226,250 PHILEX MINING CORPORATION PX 9.10 9.20 9.40 9.4 9.1 9.1 8,694,000 80,470,300 ( 55,700,000) SEMIRARA MINING CORP. SCC 42.00 43.00 - - - - - - - UNITED PARAGON MINING CO. UPM .7100 .7400 - - - - - - - VULCAN IND'L VUL 1.02 1.04 1.04 1.08 1.04 1.04 1,098,000 1,160,520 - **** OIL **** BASIC ENERGY CORPORATION BSC .2900 .3100 .3000 .3 .3 .3 1,980,000 594,000 ( 270,000) ORIENTAL PET. & MIN. "A" OPM .0220 .0230 .0230 .023 .023 .023 204,000,000 4,692,000 - ORIENTAL PET. & MIN. "B" OPMB .0240 .0250 .0240 .025 .024 .025 7,200,000 179,700 165,300 THE PHILODRILL CORP. OV .0280 .0290 .0280 .029 .028 .029 31,700,000 887,800 420,000 PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 12.50 - - - - - - - - PETROENERGY RES. CORP. PERC 10.00 10.25 10.00 10 10 10 40,000 400,000 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 113.0 115.0 - - - - - - - ATS CORP. - PREFERRED ATSP 2.00 4.80 - - - - - - - BENGUET CORP. CON. PREF BCP 14.75 - - - - - - - - PLDT (10% PREF) SERIES K TELK 10.50 - - - - - - - - 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 - 10.50 10.5 10.5 10.5 300 3,150 - 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 34.00 34.50 34.00 34 34 34 140,400 4,773,600 326,400 GMA HOLDINGS, INC. (PDR) GMAP 7.90 8.00 8.00 8 7.9 8 3,476,000 27,632,600 ( 709,100) OMICO CORP-WARRANTS OMW2 .0090 .0095 .0090 .009 .009 .009 24,000,000 216,000 - 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 3.00 3.20 3.00 3 3 3 12,000 36,000 - MAKATI FINANCE CORP. MFIN 3.00 4.80 4.80 4.8 4.8 4.8 1,000 4,800 - Financial 856.93 UP 11.41 17,631,680 770,063,710.00 Industrial 4,446.30 UP 32.20 47,901,100 465,911,925.00 Holding Firms 1,927.96 UP 38.49 12,302,973,070 461,232,385.00 Property 1,494.88 UP 27.53 92,618,400 377,434,630.00 Service 1,821.15 UP 9.51 137,982,370 498,811,975.00 Mining & Oil 7,952.34 DOWN 180.90 485,286,900 206,423,565.00 All Shares Index 2,176.74 UP 26.53 PSEi 3,532.98 UP 41.02 GRAND TOTALS : 13,084,393,520 2,779,878,190.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 67 NO. OF DECLINES: 39 NO. OF UNCHANGED: 56 NO. OF TRADED ISSUES: 162 NO. OF TRADES: 6,065 OPEN HIGH LOW Financial 846.18 860.28 846.18 Industrial 4,420.55 4,472.12 4,420.55 Holding Firms 1,899.23 1,943.26 1,899.23 Property 1,474.34 1,503.19 1,474.34 Service 1,811.64 1,824.55 1,811.54 Mining & Oil 8,114.34 8,120.57 7,944.17 All Shares 2,153.89 2,177.88 2,153.89 PSEi 3,497.14 3,543.09 3,497.14 ODD LOTS VOLUME : 1,779,991 ODD LOTS VALUE : 310,424.02 MAIN BOARD CROSS VOLUME : 11,686,289,180 MAIN BOARD CROSS VALUE : 828,224,125.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 27,629,700 NON-SECTORAL VALUE : 32,666,150.00 TOTAL FOREIGN BUYING : P 1,404,389,516.50 TOTAL FOREIGN SELLING : P 1,615,510,735.20 EXCHANGE NOTICES: 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 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 ****