PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Friday 12/28/2007 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 37,000 307,100 - BANCO DE ORO-EPCI, INC. BDO 60.50 61.00 60.00 61 60 60.5 524,800 31,746,850 13,092,200 BANK OF THE PHIL. ISLANDS BPI 60.50 61.50 61.00 62.5 60.5 61.5 2,356,100 144,317,350 ( 48,674,300) CHINA BANKING CORP. CHIB 650.0 660.0 665.0 665 660 660 300 198,050 - CHINATRUST COMM. BANK CHTR 33.00 36.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 21.00 25.00 24.75 25 24.75 25 2,000 49,750 - EXPORT AND IND. BANK "A" EIB .3700 .3800 .3800 .38 .37 .38 280,000 106,100 - METROPOLITAN BANK & TRUST MBT 54.00 54.50 55.00 56 54 54.5 1,040,400 57,012,150 7,577,850 PHIL. BANK OF COMM. "A" PBC 45.00 65.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 49.00 50.00 49.50 50 49 50 409,600 20,415,000 17,800,000 PHIL. SAVINGS BANK PSB 57.50 58.50 57.50 58.5 57 58.5 49,400 2,846,900 11,500 PHILIPPINE TRUST CO. PTC 36.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 23.50 24.00 24.00 24 23.5 24 340,000 8,089,500 ( 942,900) SECURITY BANK CORPORATION SECB 78.50 80.00 77.50 78.5 77.5 78.5 80,100 6,255,850 6,255,850 UNION BANK OF THE PHIL. UBP 42.50 43.00 43.00 43 42.5 43 116,600 4,963,800 68,800 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 4.20 4.30 4.20 4.2 4.2 4.2 188,000 789,600 - BANKARD, INC. BKD 1.78 1.82 1.82 1.82 1.8 1.8 120,000 216,200 - CITISECONLINE.COM, INC. COL 10.75 11.00 11.00 11 10.75 11 121,000 1,307,050 ( 55,000) FIRST ABACUS FINANCIAL FAF .9700 1.00 .9600 1 .95 1 690,000 669,700 ( 190,600) FILIPINO FUND, INC FFI 7.80 8.10 - - - - - - - FIRST METRO INVEST. CORP FMIC 40.50 43.50 - - - - - - - I-REMIT, INC. I 4.65 4.70 4.75 4.75 4.65 4.7 33,000 155,750 - MANULIFE FINANCIAL CORP. MFC 1620 1750 - - - - - - - NAT'L REINSURANCE CORP. NRCP 3.25 3.30 3.30 3.35 3.2 3.3 8,313,000 27,389,850 3,167,750 PCI LEASING & FIN., INC. PCIL 1.74 1.80 1.82 1.82 1.76 1.8 232,000 412,140 - PHIL. STOCK EXCHANGE INC. PSE 1000 1020 1020 1060 1010 1020 9,770 9,955,700 - SUN LIFE FINANCIAL, INC. SLF 2260 2300 2260 2260 2260 2260 200 452,000 - IVANTAGE CORPORATION V 1.72 1.76 1.72 1.76 1.7 1.76 5,214,000 8,989,460 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.10 5.30 5.10 5.3 5.1 5.3 5,571,000 28,985,800 6,759,000 PNOC ENERGY DEV. CORP. EDC 6.40 6.50 6.70 6.8 6.4 6.5 22,027,000 146,634,900 ( 102,118,500) FIRST GEN CORPORATION FGEN 58.50 59.50 60.00 60 59 59.5 1,456,000 86,947,500 20,377,450 FIRST PHIL HLDGS CORP FPH 71.00 72.50 72.50 73.5 71 72.5 342,100 24,766,200 ( 13,456,500) MANILA ELECTRIC COMPANY MER 82.00 82.50 82.00 83 82 82.5 408,200 33,608,250 103,000 MANILA WATER CO., INC. MWC 18.50 18.75 18.75 18.75 18.5 18.5 1,263,700 23,412,250 8,841,150 PETRON CORPORATION PCOR 5.60 5.70 5.60 5.7 5.6 5.7 9,566,000 54,039,600 13,206,900 PHOENIX PETROLEUM PHILS. PNX 6.70 7.00 - - - - - - - EAST ASIA POWER RES. CORP PWR .3500 .4000 - - - - - - - SPC POWER CORPORATION SPC 2.20 2.40 2.40 2.4 2.4 2.4 37,000 88,800 - TRANS-ASIA OIL AND ENERGY TA 1.22 1.24 1.24 1.24 1.22 1.24 1,163,000 1,441,300 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.10 5.20 5.30 5.3 5.2 5.2 215,000 1,131,500 - CADP GROUP CORPORATION CAC 1.74 1.90 1.84 1.88 1.84 1.88 15,000 27,900 - CEN AZUCAR DE TARLAC CAT 1.42 2.95 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 23.00 26.00 26.00 26 26 26 20,000 520,000 520,000 JOLLIBEE FOODS CORP. JFC 51.50 52.00 52.00 52 52 52 719,600 37,419,200 26,197,600 LIBERTY FLOUR MILLS, INC. LFM - 30.00 - - - - - - - PANCAKE HOUSE, INC. PCKH 8.90 10.00 9.50 10 9.5 10 13,000 124,500 - SAN MIGUEL PURE FOODS "A" PF 24.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - RFM CORPORATION RFM .6900 .7000 .6900 .69 .69 .69 200,000 138,000 - ROXAS HOLDINGS, INC. ROX 2.75 2.80 2.80 2.8 2.8 2.8 1,500,000 4,200,000 - SWIFT FOOD, INC. SFI .4200 .4500 - - - - - - - SAN MIGUEL CORP. "A" SMC 58.50 59.00 59.50 60 58.5 59 2,110,100 126,194,550 - SAN MIGUEL CORP. "B" SMCB 58.50 59.50 59.00 59.5 59 59.5 219,500 12,989,300 7,364,500 TANDUAY HOLDINGS, INC. TDY 4.20 5.80 4.20 5.8 4.2 5.8 6,000 26,800 ( 21,000) PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.46 1.48 1.52 1.52 1.46 1.48 1,008,000 1,493,640 2,960 UNIVERSAL ROBINA CORP. URC 13.75 14.00 14.00 14 13.75 14 907,300 12,700,375 ( 4,666,200) VITARICH CORPORATION VITA .3100 .3800 .3800 .38 .38 .38 60,000 22,800 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA - 53.00 - - - - - - - CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .9700 .9900 .9800 1.02 .97 1 1,890,000 1,873,300 - ENGINEERING EQUIP. INC. EEI 3.80 4.00 3.90 4 3.8 4 3,047,000 11,845,800 ( 7,675,350) FEDERAL RES. INV. GROUP FED 8.00 10.50 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 7.70 8.00 7.80 7.8 7.7 7.7 422,000 3,284,700 ( 2,949,300) REPUBLIC CEMENT CORP. RCM 3.95 4.00 4.00 4 4 4 35,000 140,000 ( 44,000) SUPERCITY RLTY DEV. CORP. SRDC 1.20 - - - - - - - - TKC STEEL CORPORATION T 8.90 9.00 8.80 9 8.7 9 477,000 4,222,300 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 4.15 4.20 4.20 4.2 4.1 4.2 108,000 448,900 ( 41,300) EURO-MED LAB. PHIL., INC. EURO 1.20 2.30 - - - - - - - INTERPHIL LABS INC. "A" ILI .6300 1.10 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6300 1.04 - - - - - - - LMG CHEMICALS CORP. LMG 1.08 - - - - - - - - MABUHAY VINYL CORP. MVC .7000 .8600 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 2.40 3.75 2.50 2.5 2.5 2.5 10,000 25,000 - MACONDRAY PLASTICS, INC. MRAY - 3.00 - - - - - - - PICOP RESOURCES, INC. PCP .3200 .3300 .3300 .33 .32 .32 5,910,000 1,902,200 ( 28,800) PANASONIC MFG PHIL CORP PMPC 6.90 7.10 - - - - - - - SPLASH CORPORATION SPH 7.60 7.70 7.90 7.9 7.6 7.7 289,000 2,236,800 154,000 H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .3100 .4600 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 6.80 9.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0100 .0110 .0100 .011 .01 .011 44,400,000 455,200 - ABACUS CON RES & HDG B ABAB .0100 .0120 .0120 .012 .01 .01 2,500,000 26,000 20,000 ATOK-BIG WEDGE.,INC. B ABB 6.00 15.00 - - - - - - - AYALA CORPORATION AC 550.0 565.0 550.0 565 545 565 237,580 132,083,050 81,653,400 ALSONS CONS. RES., INC. ACR .6900 .7200 .7200 .72 .69 .69 600,000 429,000 - ABOITIZ EQUITY VENTURES AEV 6.80 6.90 6.80 7 6.8 6.9 4,116,000 27,989,700 - ALLIANCE GLOBAL GROUP INC AGI 5.60 5.70 5.50 5.7 5.4 5.6 9,887,000 55,173,800 45,662,800 AJO.NET HOLDINGS, INC. AJO .1100 .1150 .1150 .115 .11 .115 16,610,000 1,828,200 4,400 A. SORIANO CORPORATION ANS 3.30 3.40 3.30 3.3 3.3 3.3 305,000 1,006,500 ( 990,000) APC GROUP, INC. APC .5900 .6000 .5900 .6 .59 .59 8,460,000 4,991,500 ( 11,800) ALCORN GOLD RES. CORP. APM .0140 .0150 .0140 .015 .014 .014 16,100,000 235,400 71,400 ANGLO PHIL HOLDINGS CORP. APO 2.24 2.28 2.20 2.28 2.2 2.24 811,000 1,829,220 - ARIES PRIME RES., INC. APR 3.20 3.40 3.50 3.5 3.2 3.2 33,000 108,600 - ATN HOLDINGS, INC. ATN 2.40 2.48 2.40 2.48 2.4 2.48 14,000 33,920 - ATN HOLDINGS, INC. "B" ATNB 2.36 2.80 2.80 2.8 2.8 2.8 30,000 84,000 - BACNOTAN CONS INDUS INC. BCI 12.75 14.25 14.00 14.25 14 14.25 42,500 595,375 - BHI HOLDINGS, INC. BH 90.00 - - - - - - - - BENPRES HOLDINGS CORP. BPC 4.55 4.60 4.65 4.65 4.45 4.6 20,300,000 92,415,350 ( 2,577,150) CITY RESOURCES (PHILS) CO CRC 12.75 - - - - - - - - DMCI HOLDINGS, INC. DMC 9.60 9.70 9.70 9.8 9.6 9.6 3,617,000 34,984,100 8,112,900 FILINVEST DEV. CORP. FDC 4.85 4.90 5.20 5.2 4.9 4.9 487,000 2,479,300 ( 209,000) F&J PRINCE HOLDINGS CORP. FJP 1.46 1.54 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.40 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 2.00 2.10 2.00 2 2 2 760,000 1,520,000 ( 1,520,000) J.G. SUMMIT HOLDINGS, INC JGS 10.75 11.50 10.50 11.5 10.5 11.5 1,005,000 11,124,675 ( 117,875) JOLLIVILLE HOLDINGS CORP. JOH 1.60 1.80 - - - - - - - KEPPEL HOLDINGS KPH 1.80 2.30 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.60 1.84 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 15.75 16.00 16.00 16 16 16 1,000 16,000 - MEDCO HOLDINGS MED .3800 .5800 - - - - - - - MABUHAY HOLDINGS CORP. MHC .4000 .4800 .4000 .4 .4 .4 70,000 28,000 - MINERALES INDUSTRIAS CORP MIC 6.00 6.10 6.30 6.3 6 6.1 1,032,000 6,230,100 - UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - - PACIFICA PA .2000 .2050 .2050 .205 .2 .205 37,340,000 7,482,850 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 6.30 6.40 6.30 6.3 6.3 6.3 10,000 63,000 - PRIME ORION PHILS., INC. POPI .5100 .5200 .5100 .51 .51 .51 130,000 66,300 - PRIME MEDIA HOLDINGS, INC PRIM .5500 .6500 .6500 .65 .65 .65 130,000 84,500 - REPUBLIC GLASS HLDG. CORP REG 1.80 2.00 1.80 1.8 1.8 1.8 10,000 18,000 - SOLID GROUP, INC. SGI .7400 .7500 .7300 .75 .73 .75 60,000 44,000 - SINOPHIL CORPORATION SINO .3300 .3400 .3300 .33 .33 .33 1,930,000 636,900 - SM INVESTMENTS CORP. SM 340.0 345.0 350.0 355 340 340 155,540 53,574,775 4,904,850 SOUTH CHINA RESOURCES INC SOC 1.10 1.50 - - - - - - - SEAFRONT RESOURCES CORP. SPM 1.18 1.26 1.20 1.2 1.2 1.2 27,000 32,400 - VIVANT CORPORATION VVT 7.00 7.20 9.00 9 6.1 7 437,000 2,901,500 - WELLEX INDUSTRIES, INC. WIN .2900 .3000 .2700 .3 .27 .3 1,980,000 547,900 - ZEUS HOLDINGS, INC. ZHI .3800 .5800 - - - - - - - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 6.80 7.00 6.80 6.8 6.8 6.8 28,000 190,400 - AYALA LAND INC. ALI 14.25 14.50 14.75 14.75 14.25 14.25 12,106,700 174,548,525 105,933,000 ARANETA PROPERTIES, INC. ARA .5600 .6700 - - - - - - - BELLE CORPORATION BEL 1.20 1.22 1.20 1.22 1.2 1.2 2,127,000 2,572,400 ( 939,600) A BROWN COMPANY, INC. BRN 2.08 2.10 2.08 2.14 2.08 2.1 1,581,000 3,344,820 - CITYLAND DEVELOPMENT CORP CDC 1.40 1.86 - - - - - - - CROWN EQUITIES, INC. CEI .5900 .6000 .5800 .6 .58 .6 250,000 145,600 - CEBU HOLDINGS, INC. CHI 3.50 3.60 3.50 3.6 3.5 3.6 623,000 2,240,500 ( 1,080,000) CEBU PROP. VENT. "A" CPV 1.70 1.86 - - - - - - - CEBU PROP. VENT "B" CPVB 1.70 1.92 - - - - - - - CYBER BAY CORPORATION CYBR .3400 .3500 .3500 .35 .35 .35 1,360,000 476,000 - EMPIRE EAST LAND INC. ELI .7900 .8000 .8000 .81 .79 .8 11,770,000 9,455,600 992,000 ETON PROP. PHILS., INC. ETON 3.80 3.90 3.80 3.9 3.8 3.9 225,000 872,000 - EVER-GOTESCO RESOURCES EVER .2150 .2200 .2200 .22 .22 .22 320,000 70,400 ( 22,000) FILINVEST LAND, INC. FLI 1.32 1.36 1.34 1.38 1.32 1.36 75,999,000 102,261,740 60,404,540 GOTESCO LAND, INC. GO .1950 .2900 - - - - - - - GOTESCO LAND, INC."B" GOB .2000 .3200 - - - - - - - HIGHLANDS PRIME, INC. HP 2.65 2.80 2.70 2.8 2.7 2.8 460,000 1,267,250 - KEPPEL PHILS. PROP., INC. KEP 1.50 1.80 - - - - - - - CITY & LAND DEVELOPERS LAND 1.42 2.00 - - - - - - - FIL-ESTATE LAND, INC. LND .9100 .9200 .9200 .92 .91 .91 5,820,000 5,335,000 ( 1,242,000) MEGAWORLD CORPORATION MEG 3.70 3.75 4.05 4.05 3.75 3.75 70,671,000 269,844,700 149,616,650 METRO PACIFIC INV. CORP. MPI 4.40 4.45 4.35 4.45 4.35 4.4 792,000 3,483,400 2,877,600 MRC ALLIED IND., INC. MRC .4600 .4700 .4900 .49 .46 .46 3,030,000 1,428,100 ( 288,300) PHILIPPINE ESTATES CORP. PHES .3000 .3100 .3000 .32 .3 .31 450,000 137,700 - POLAR PROPERTY HOLDINGS PO 4.10 4.35 4.40 4.4 4.4 4.4 40,000 176,000 - PRIMEX CORPORATION PRMX 3.55 3.95 - - - - - - - ROBINSONS LAND CORP. RLC 16.00 16.50 16.00 16.5 16 16.5 3,418,500 55,612,750 ( 35,438,200) PHIL REALTY AND HOLDINGS RLT .4600 .4700 .4700 .49 .47 .47 840,000 401,100 - SHANG PROPERTIES, INC. SHNG 2.20 2.22 2.18 2.48 2.18 2.22 514,000 1,223,040 724,080 STA. LUCIA LAND, INC. SLI 1.58 1.60 1.64 1.64 1.6 1.6 50,000 80,080 - SM DEVELOPMENT CORP. SMDC 3.55 3.60 3.60 3.65 3.55 3.55 674,000 2,411,800 ( 176,450) SM PRIME HOLDINGS, INC. SMPH 10.00 10.25 10.75 10.75 10.25 10.25 19,903,700 206,424,100 49,828,825 SUNTRUST HOME DEV., INC. SUN .5700 .6300 .5800 .59 .57 .57 850,000 492,400 - UNIWIDE HOLDINGS, INC. UW .2200 .2400 .2450 .245 .23 .23 420,000 97,900 - VISTA LAND & LIFESCAPES VLL 5.80 6.00 5.80 6 5.8 6 10,070,000 59,002,000 ( 4,052,200) S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 32.00 33.00 32.50 32.5 32 32.5 5,600 181,700 - GMA NETWORK, INC. GMA7 7.60 7.70 7.80 7.8 7.6 7.7 1,793,000 13,791,800 - MANILA BULLETIN PUB. CORP MB .8600 .9500 .9000 .9 .86 .86 80,000 70,800 - MLA. BROADCASTING CO. MBC .6000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.82 1.84 1.78 1.84 1.72 1.84 61,468,000 109,673,720 ( 176,000) GLOBE TELECOM, INC. GLO 1560 1570 1590 1605 1555 1570 142,790 224,940,200 144,893,100 PILIPINO TEL. CORP. PLTL 7.40 7.50 7.70 7.7 7.5 7.5 20,572,000 155,849,500 ( 3,941,400) PHIL. LONG DIS TEL CO. TEL 3150 3175 3180 3205 3140 3175 194,110 615,941,550 67,922,900 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1900 .1950 .1900 .19 .19 .19 7,920,000 1,504,800 - DIVERSIFIED FIN. NETWORK DFNN 13.75 14.50 14.50 14.75 14 14.5 362,600 5,123,150 - IMPERIAL RES. IMP 15.50 17.00 16.75 17 16.5 17 5,000 83,750 - IMPERIAL RES. "B" IMPB 12.00 - - - - - - - - IONICS, INC. ION 1.42 1.48 1.42 1.42 1.42 1.42 27,000 38,340 - IPVG CORPORATION IP 7.60 7.90 7.50 7.9 7.5 7.9 845,000 6,539,100 5,390,800 ISLAND INFO AND TECH INC. IS .1650 .1700 .1600 .17 .16 .17 1,180,000 193,600 - ISM COMMUNICATIONS CORP. ISM .0360 .0370 .0360 .038 .036 .037 768,700,000 28,466,200 26,529,000 MUSIC SEMICONDUCTORS CORP MUSX 2.04 2.06 2.04 2.04 2.04 2.04 294,000 599,760 - TRANSPACIFIC BROADBAND TBGI 2.34 2.36 2.36 2.4 2.36 2.36 1,126,000 2,685,520 - PHILWEB CORPORATION WEB .0440 .0450 .0440 .045 .044 .045 47,700,000 2,117,600 ( 246,400) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.95 4.00 4.00 4.1 3.95 4 5,055,000 20,720,150 186,200 ABOITIZ TRANS. SYS. CORP. ATS 1.24 1.26 1.26 1.26 1.26 1.26 383,000 482,580 - INT'L CONTAINER TERM'L SV ICT 44.00 45.50 45.00 46 45 45.5 750,500 34,218,900 33,483,500 KEPPEL PHILS. MARINE, INC KPM 2.00 2.16 2.16 2.16 2 2 123,000 264,880 - LORENZO SHIPPING CORP. LSC 1.60 1.68 1.72 1.72 1.68 1.68 73,000 122,760 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 14.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 40.00 - - - - - - - LEISURE & RESORTS CORP. LR 2.22 2.28 2.02 2.3 2.02 2.22 45,000 99,640 - MANILA JOCKEY CLUB MJC 4.20 4.80 4.50 4.5 4.5 4.5 10,000 45,000 - PREMIERE ENT. PROD., INC. PEP 1.20 1.22 1.24 1.24 1.2 1.2 972,000 1,174,820 - PHILIPPINE RACING CLUB PRC 3.50 3.55 4.00 4 3.55 3.55 52,000 185,050 ( 181,050) WATERFRONT PHILS., INC. WPI .7900 .8000 .8000 .8 .8 .8 1,160,000 928,000 - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 7.00 8.50 5.50 5.5 5.5 5.5 1,000 5,500 - FAR EASTERN UNIVERSITY FEU 820.0 900.0 - - - - - - - IPEOPLE, INC IPO 3.15 3.20 3.15 3.15 3.15 3.15 122,000 384,300 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.00 5.80 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 400.0 420.0 395.0 400 395 400 2,710 1,080,000 - JTH DAVIES HOLDINGS, INC. JTH 3.10 4.60 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 10.25 10.50 10.50 10.5 10.25 10.5 272,200 2,835,350 ( 2,574,500) MACROASIA CORPORATION MAC 4.95 5.00 4.95 5 4.9 5 446,000 2,206,550 ( 195,000) MIC HOLDINGS CORPORATION MET 62.00 - - - - - - - - PAXYS, INC. PAX 5.80 5.90 5.90 5.9 5.8 5.9 564,000 3,295,300 ( 241,600) PRIME GAMING PHILS., INC. PGPI 120.0 140.0 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 3.00 5.00 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 6.30 6.40 6.30 6.4 6.2 6.4 315,000 1,996,800 - APEX MINING CO., INC "B" APXB 6.70 6.80 6.40 6.9 6.4 6.9 707,000 4,775,500 4,485,300 ABRA MINING & INDUSTRIAL AR .0095 .0100 .0100 .01 .0095 .01 106,000,000 1,022,000 - ATLAS CONS. MIN & DEV'T AT 13.50 13.75 13.75 14 13.5 14 2,008,000 27,374,325 7,971,975 BENGUET CORP. "A" BC 21.00 21.25 21.00 21.5 20.5 21 437,200 9,204,225 - BENGUET CORP. "B" BCB 23.50 26.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 7.90 8.00 8.10 8.2 7.9 8 288,000 2,316,800 8,000 GEOGRACE RES. PHIL., INC. GEO 1.78 1.80 1.78 1.8 1.74 1.8 28,485,000 50,153,720 2,237,780 LEPANTO CONS MNG. CO. "A" LC .5000 .5300 .5100 .53 .5 .53 122,360,000 63,041,600 - LEPANTO CONS. MNG. CO "B" LCB .5200 .5300 .5200 .53 .51 .52 79,830,000 41,502,100 ( 4,461,600) MANILA MINING CORP. "A" MA .0280 .0290 .0280 .029 .028 .029 52,400,000 1,467,500 - MANILA MINING CORP. "B" MAB .0300 .0310 .0290 .031 .029 .031 68,000,000 2,093,000 2,064,000 NIHAO MINERAL RESOURCES NI 18.75 19.00 19.50 19.5 18.75 18.75 329,000 6,190,725 - OMICO CORPORATION OM .0130 .0140 .0130 .014 .013 .014 64,000,000 833,000 - ORIENTAL PENINSULA RES. ORE 3.25 3.30 3.35 3.35 3.3 3.3 10,701,000 35,556,850 - PHILEX MINING CORPORATION PX 9.40 9.50 9.60 9.7 9.4 9.5 7,240,000 69,011,700 ( 7,391,700) SEMIRARA MINING CORP. SCC 42.00 44.00 45.50 47 42.5 44 2,414,500 109,334,150 ( 16,260,000) UNITED PARAGON MINING CO. UPM .7200 .7500 .7400 .75 .72 .75 1,500,000 1,102,100 - VULCAN IND'L VUL 1.02 1.04 1.04 1.04 1.02 1.02 1,746,000 1,808,440 - **** OIL **** BASIC ENERGY CORPORATION BSC .3000 .3100 .3100 .31 .31 .31 780,000 241,800 - ORIENTAL PET. & MIN. "A" OPM .0230 .0240 .0240 .024 .023 .024 166,100,000 3,984,200 - ORIENTAL PET. & MIN. "B" OPMB .0250 .0260 .0250 .025 .024 .025 61,100,000 1,525,600 250,000 THE PHILODRILL CORP. OV .0300 .0310 .0300 .031 .03 .031 211,300,000 6,339,100 ( 600,000) PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 12.00 17.50 - - - - - - - PETROENERGY RES. CORP. PERC 9.80 10.00 9.90 9.9 9.8 9.8 264,000 2,589,400 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 114.0 118.0 115.0 115 115 115 55,000 6,325,000 - ATS CORP. - PREFERRED ATSP 3.20 4.80 - - - - - - - BENGUET CORP. CON. PREF BCP 15.00 - - - - - - - - PLDT (10% PREF) SERIES N TELN 10.50 - - - - - - - - PLDT (10% PREF) SERIES O TELO 10.50 - - - - - - - - PLDT (10% PREF) SERIES P TELP 11.50 - 11.50 11.5 11.5 11.5 100 1,150 - PLDT (10% PREF) SERIES Q TELQ 10.50 - - - - - - - - PLDT (10% PREF) SERIES R TELR 10.50 - - - - - - - - PLDT (10% PREF) SERIES S TELS 10.50 - 10.50 10.5 10.5 10.5 100 1,050 - 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 33.00 34.50 33.00 33 33 33 200 6,600 6,600 GMA HOLDINGS, INC. (PDR) GMAP 7.40 7.50 7.90 8 7.4 7.4 2,159,000 16,663,200 ( 6,271,200) OMICO CORP-WARRANTS OMW2 .0085 .0095 .0085 .009 .0085 .009 14,000,000 119,500 - 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 2.70 2.95 - - - - - - - MAKATI FINANCE CORP. MFIN 2.90 - 3.05 4 3 4 23,000 84,200 - Financial 864.37 DOWN 9.95 20,157,270 326,645,850.00 Industrial 4,422.22 DOWN 67.39 61,015,500 622,892,165.00 Holding Firms 2,036.59 DOWN 9.95 173,627,620 441,119,115.00 Property 1,470.57 DOWN 60.96 224,392,900 903,595,305.00 Service 1,901.40 DOWN 2.04 922,446,510 1,235,849,870.00 Mining & Oil 8,375.10 DOWN 7.89 988,304,700 443,464,635.00 All Shares Index 2,216.75 DOWN 26.37 PSEi 3,621.60 DOWN 46.04 GRAND TOTALS : 2,389,944,500 3,973,566,940.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 44 NO. OF DECLINES: 75 NO. OF UNCHANGED: 58 NO. OF TRADED ISSUES: 177 NO. OF TRADES: 7,964 OPEN HIGH LOW Financial 867.06 872.66 858.67 Industrial 4,484.97 4,484.97 4,391.46 Holding Firms 2,026.34 2,036.59 1,995.77 Property 1,520.20 1,520.20 1,470.57 Service 1,902.77 1,919.58 1,884.19 Mining & Oil 8,359.01 8,375.10 8,234.55 All Shares 2,235.87 2,236.10 2,204.03 PSEi 3,653.01 3,660.42 3,597.62 ODD LOTS VOLUME : 959,636 ODD LOTS VALUE : 314,634.51 MAIN BOARD CROSS VOLUME : 815,118,680 MAIN BOARD CROSS VALUE : 955,418,080.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 16,237,400 NON-SECTORAL VALUE : 23,200,700.00 TOTAL FOREIGN BUYING : P 1,773,791,788.70 TOTAL FOREIGN SELLING : P 1,108,119,068.50 EXCHANGE NOTICES: Companies Under Suspension by the Exchange as of DECEMBER 21, 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 ****