PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Monday 01/14/2008 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 8.00 8.40 8.00 8 8 8 1,000 8,000 - BANCO DE ORO-EPCI, INC. BDO 58.00 58.50 58.50 58.5 58 58 1,480,500 85,896,750 6,671,800 BANK OF THE PHIL. ISLANDS BPI 58.50 60.00 58.50 60 58.5 60 3,752,100 221,348,650 24,044,850 CHINA BANKING CORP. CHIB 635.0 640.0 645.0 645 640 640 6,170 3,976,500 1,168,100 CITYSTATE SAVINGS BANK CSB 21.00 25.00 25.00 25 25 25 500 12,500 - EXPORT AND IND. BANK "A" EIB .3500 .3600 .3600 .36 .36 .36 10,000 3,600 - METROPOLITAN BANK & TRUST MBT 49.00 49.50 50.00 50 48.5 49.5 1,097,400 53,812,900 ( 22,020,450) PHIL. BANK OF COMM. "A" PBC 45.00 56.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 47.00 47.50 48.50 48.5 47.5 47.5 28,300 1,344,350 - PHIL. SAVINGS BANK PSB 52.00 58.00 58.00 58 57 58 11,000 630,500 ( 287,500) PHILIPPINE TRUST CO. PTC 58.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 22.25 22.50 22.50 22.5 22.25 22.25 835,300 18,771,300 1,562,500 SECURITY BANK CORPORATION SECB 71.50 72.50 72.00 72 72 72 243,300 17,517,600 - UNION BANK OF THE PHIL. UBP 38.50 39.50 39.00 39 38.5 38.5 266,000 10,360,900 ( 2,329,900) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 4.00 4.30 - - - - - - - BANKARD, INC. BKD 1.60 1.70 1.62 1.74 1.6 1.7 247,000 397,340 - CITISECONLINE.COM, INC. COL 9.20 9.30 9.50 9.5 9.2 9.3 70,000 651,100 - FIRST ABACUS FINANCIAL FAF .9100 .9500 - - - - - - - FILIPINO FUND, INC FFI 7.20 7.80 - - - - - - - FIRST METRO INVEST. CORP FMIC 39.00 43.00 - - - - - - - I-REMIT, INC. I 4.10 4.30 4.30 4.3 4.1 4.3 21,000 87,300 - MANULIFE FINANCIAL CORP. MFC 1450 1515 1450 1450 1450 1450 250 362,500 - NAT'L REINSURANCE CORP. NRCP 3.05 3.10 3.05 3.1 3.05 3.1 303,000 936,350 - PCI LEASING & FIN., INC. PCIL 1.74 1.80 1.74 1.74 1.74 1.74 15,000 26,100 - PHIL. STOCK EXCHANGE INC. PSE 990.0 995.0 - - - - - - - SUN LIFE FINANCIAL, INC. SLF 2050 2095 2050 2050 2050 2050 100 205,000 102,500 IVANTAGE CORPORATION V 1.66 1.68 1.68 1.72 1.68 1.68 700,000 1,184,000 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.50 5.60 5.40 5.5 5.4 5.5 2,080,000 11,422,200 ( 44,000) PNOC ENERGY DEV. CORP. EDC 6.30 6.40 6.40 6.4 6.3 6.4 4,392,000 28,107,800 ( 4,409,600) FIRST GEN CORPORATION FGEN 53.50 54.00 55.00 55 54 54 1,635,400 88,467,600 41,543,100 FIRST PHIL HLDGS CORP FPH 64.50 65.00 65.00 65 64.5 65 323,200 20,962,300 ( 3,386,300) MANILA ELECTRIC COMPANY MER 78.00 78.50 79.00 79 77.5 78 543,100 42,397,900 ( 27,521,300) MANILA WATER CO., INC. MWC 17.50 17.75 17.75 17.75 17.5 17.5 2,437,400 42,958,850 ( 29,990,975) PETRON CORPORATION PCOR 5.30 5.40 5.40 5.4 5.3 5.3 555,000 2,963,200 917,300 PHOENIX PETROLEUM PHILS. PNX 6.80 6.90 6.80 6.8 6.8 6.8 75,000 510,000 - EAST ASIA POWER RES. CORP PWR .3300 .3500 .3500 .35 .35 .35 170,000 59,500 - SPC POWER CORPORATION SPC 2.20 2.40 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.26 1.28 1.26 1.28 1.26 1.26 1,652,000 2,091,760 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.10 5.20 5.20 5.3 5.1 5.2 408,000 2,092,000 31,300 CADP GROUP CORPORATION CAC 1.90 1.94 1.82 2.2 1.82 1.94 72,000 137,440 - CEN AZUCAR DE TARLAC CAT 1.32 - - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 20.00 24.25 - - - - - - - JOLLIBEE FOODS CORP. JFC 48.50 49.00 48.50 49 48.5 49 248,900 12,175,000 11,027,550 PANCAKE HOUSE, INC. PCKH 9.50 9.80 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 40.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 60.00 - - - - - - - - RFM CORPORATION RFM .6400 .6700 - - - - - - - ROXAS HOLDINGS, INC. ROX 3.00 3.05 2.90 3.1 2.9 3 972,000 2,960,700 - SWIFT FOOD, INC. SFI .4000 .4200 .4000 .4 .4 .4 10,000 4,000 - SAN MIGUEL CORP. "A" SMC 59.00 59.50 59.50 59.5 59 59 6,500 385,750 - SAN MIGUEL CORP. "B" SMCB 59.00 60.00 60.00 60 59 59.5 2,199,400 131,847,650 ( 124,175,950) TANDUAY HOLDINGS, INC. TDY 4.10 5.20 - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.38 1.40 1.42 1.42 1.4 1.42 14,000 19,640 - UNIVERSAL ROBINA CORP. URC 14.00 14.25 14.25 14.25 14 14.25 4,418,100 62,260,875 3,734,025 VITARICH CORPORATION VITA .3100 .3700 .3700 .37 .37 .37 80,000 29,600 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA - 36.00 30.00 30 30 30 500 15,000 - CONCRETE AGGREGATES "B" CAB 15.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .8700 .9100 .8900 .91 .87 .91 7,370,000 6,528,900 ( 1,509,100) ENGINEERING EQUIP. INC. EEI 3.25 3.30 3.30 3.35 3.3 3.3 454,000 1,498,250 ( 1,392,650) FEDERAL RES. INV. GROUP FED 8.10 11.00 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 7.80 8.00 7.80 7.8 7.8 7.8 1,374,000 10,717,200 ( 3,322,800) PHIL NAT'L CONST. CORP. PNC 3.60 4.50 - - - - - - - REPUBLIC CEMENT CORP. RCM 3.70 4.00 3.70 3.7 3.7 3.7 7,000 25,900 - TKC STEEL CORPORATION T 8.00 8.20 8.30 8.3 8 8.2 107,000 876,900 820,000 **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 3.80 3.85 3.95 3.95 3.8 3.85 416,000 1,603,050 ( 1,018,800) EURO-MED LAB. PHIL., INC. EURO 2.00 2.20 - - - - - - - INTERPHIL LABS INC. "A" ILI .6100 1.10 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6100 1.04 - - - - - - - MABUHAY VINYL CORP. MVC .7700 .8500 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI 1.50 3.50 - - - - - - - PICOP RESOURCES, INC. PCP .2900 .3000 .2900 .29 .29 .29 250,000 72,500 ( 29,000) PANASONIC MFG PHIL CORP PMPC 6.10 - - - - - - - - SPLASH CORPORATION SPH 7.20 7.30 7.20 7.3 7.1 7.2 874,000 6,286,100 6,156,200 H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .3200 .4600 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 6.60 11.00 - - - - - - - ABACUS CON RES & HDG "A" ABA .0095 .0100 .0095 .0095 .0095 .0095 3,000,000 28,500 - ABACUS CON RES & HDG B ABAB .0095 .0100 .0095 .01 .0095 .01 25,000,000 242,500 ( 47,500) ATOK-BIG WEDGE.,INC. B ABB 6.00 15.00 - - - - - - - AYALA CORPORATION AC 515.0 520.0 500.0 525 495 520 103,170 53,272,250 18,850,750 ALSONS CONS. RES., INC. ACR .7000 .7100 .7000 .7 .7 .7 560,000 392,000 ( 140,000) ABOITIZ EQUITY VENTURES AEV 6.70 6.80 6.80 6.8 6.8 6.8 4,148,000 28,206,400 ( 714,000) ALLIANCE GLOBAL GROUP INC AGI 5.20 5.30 5.30 5.3 5.2 5.2 510,000 2,653,100 ( 1,465,800) AJO.NET HOLDINGS, INC. AJO .0950 .0975 .0975 .0975 .0975 .0975 7,800,000 760,500 - A. SORIANO CORPORATION ANS 3.30 3.40 - - - - - - - APC GROUP, INC. APC .5600 .5700 .5600 .57 .56 .57 500,000 281,800 - ALCORN GOLD RES. CORP. APM .0140 .0150 .0150 .015 .015 .015 20,000,000 300,000 - ANGLO PHIL HOLDINGS CORP. APO 2.20 2.22 2.28 2.28 2.22 2.22 1,360,000 3,043,440 - ARIES PRIME RES., INC. APR 2.20 3.20 - - - - - - - ATN HOLDINGS, INC. ATN 2.10 2.30 2.36 2.36 2.3 2.3 21,000 48,360 - ATN HOLDINGS, INC. "B" ATNB 2.16 2.80 2.80 2.8 2.8 2.8 1,000 2,800 - BACNOTAN CONS INDUS INC. BCI 13.00 14.00 - - - - - - - BENPRES HOLDINGS CORP. BPC 4.00 4.05 4.05 4.05 4 4.05 3,439,000 13,906,950 32,400 CITY RESOURCES (PHILS) CO CRC 15.25 18.75 16.00 18.75 15 18.75 12,500 202,675 - DMCI HOLDINGS, INC. DMC 9.40 9.50 9.40 9.5 9.4 9.5 19,000 180,400 - FILINVEST DEV. CORP. FDC 4.85 5.00 4.85 4.85 4.85 4.85 8,000 38,800 - F&J PRINCE HOLDINGS CORP. FJP 1.42 1.50 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.40 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.72 2.00 2.00 2 2 2 3,000 6,000 - J.G. SUMMIT HOLDINGS, INC JGS 10.25 10.50 10.25 10.25 10.25 10.25 850,000 8,712,500 ( 3,382,500) JOLLIVILLE HOLDINGS CORP. JOH 1.60 1.70 - - - - - - - KEPPEL HOLDINGS KPH 1.70 2.00 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.70 1.84 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 14.25 14.50 14.25 15 13.75 14.5 5,400 76,650 - MEDCO HOLDINGS MED .3800 .5000 - - - - - - - MABUHAY HOLDINGS CORP. MHC .4000 .4500 - - - - - - - MINERALES INDUSTRIAS CORP MIC 5.70 5.80 5.90 5.9 5.6 5.8 310,000 1,773,000 5,700 UEM DEVELOPMENT PHILS INC MK 3.55 - - - - - - - - PACIFICA PA .1700 .1750 .1800 .18 .17 .17 48,440,000 8,378,750 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 5.80 6.10 - - - - - - - PRIME ORION PHILS., INC. POPI .4700 .5100 - - - - - - - PRIME MEDIA HOLDINGS, INC PRIM .6100 .6500 .6500 .65 .6 .6 60,000 38,000 - REPUBLIC GLASS HLDG. CORP REG 1.70 2.50 - - - - - - - SOLID GROUP, INC. SGI .6300 .7500 - - - - - - - SINOPHIL CORPORATION SINO .3100 .3200 .3100 .31 .31 .31 140,000 43,400 - SM INVESTMENTS CORP. SM 330.0 335.0 320.0 335 320 335 177,670 58,395,600 7,553,000 SOUTH CHINA RESOURCES INC SOC 1.44 1.58 - - - - - - - SEAFRONT RESOURCES CORP. SPM 1.04 1.40 - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .2200 .2250 .2200 .23 .22 .225 280,000 61,750 - VIVANT CORPORATION VVT 6.10 6.80 6.20 6.2 6.1 6.1 37,000 226,800 - WELLEX INDUSTRIES, INC. WIN .2700 .2800 .2600 .28 .26 .28 2,730,000 731,900 - ZEUS HOLDINGS, INC. ZHI .4300 .6200 - - - - - - - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 6.80 7.00 7.00 7.2 7 7.2 48,000 337,200 - AYALA LAND INC. ALI 14.75 15.00 14.75 15 14.5 15 10,622,200 156,787,500 ( 7,439,500) ARANETA PROPERTIES, INC. ARA .4100 .5700 - - - - - - - BELLE CORPORATION BEL 1.16 1.18 1.20 1.2 1.18 1.18 1,850,000 2,213,000 - A BROWN COMPANY, INC. BRN 2.30 2.32 2.22 2.36 2.22 2.3 8,114,000 18,622,380 ( 462,000) CITYLAND DEVELOPMENT CORP CDC 1.52 1.78 - - - - - - - CROWN EQUITIES, INC. CEI .4000 .6000 - - - - - - - CEBU HOLDINGS, INC. CHI 3.20 3.55 - - - - - - - CEBU PROP. VENT. "A" CPV 1.78 1.86 - - - - - - - CEBU PROP. VENT "B" CPVB 1.80 1.90 - - - - - - - CYBER BAY CORPORATION CYBR .3100 .3200 - - - - - - - EMPIRE EAST LAND INC. ELI .7600 .7700 .7800 .78 .76 .76 1,160,000 902,600 741,000 ETON PROP. PHILS., INC. ETON 3.95 4.00 3.70 4 3.65 3.95 219,000 831,600 - EVER-GOTESCO RESOURCES EVER .2000 .2100 .2050 .205 .2 .2 1,760,000 357,500 ( 10,250) FILINVEST LAND, INC. FLI 1.16 1.22 1.20 1.22 1.16 1.16 87,497,000 103,634,800 ( 71,258,740) GOTESCO LAND, INC. GO .2500 .2800 .2500 .28 .25 .28 110,000 27,800 - GOTESCO LAND, INC."B" GOB .2050 .2900 - - - - - - - HIGHLANDS PRIME, INC. HP 2.20 2.75 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.80 2.00 1.80 1.8 1.8 1.8 2,000 3,600 - CITY & LAND DEVELOPERS LAND 1.22 2.00 - - - - - - - FIL-ESTATE LAND, INC. LND .9300 .9500 .9300 .95 .93 .95 5,200,000 4,902,000 4,715,800 MEGAWORLD CORPORATION MEG 3.30 3.35 3.55 3.55 3.3 3.35 57,051,000 192,563,150 ( 97,806,400) METRO PACIFIC INV. CORP. MPI 4.00 4.20 4.00 4 4 4 5,000 20,000 - MRC ALLIED IND., INC. MRC .4500 .4600 .4600 .46 .46 .46 100,000 46,000 - PHILIPPINE ESTATES CORP. PHES .2900 .3200 - - - - - - - POLAR PROPERTY HOLDINGS PO 3.85 4.20 4.00 4 4 4 5,000 20,000 - ROBINSONS LAND CORP. RLC 14.75 15.00 15.00 15 15 15 893,400 13,401,000 ( 6,201,000) PHIL REALTY AND HOLDINGS RLT .4600 .4700 .4700 .48 .47 .47 2,000,000 949,900 ( 381,000) SHANG PROPERTIES, INC. SHNG 2.10 2.22 - - - - - - - STA. LUCIA LAND, INC. SLI 1.50 1.56 1.50 1.5 1.5 1.5 80,000 120,000 - SM DEVELOPMENT CORP. SMDC 3.50 3.60 - - - - - - - SM PRIME HOLDINGS, INC. SMPH 10.00 10.25 9.90 10.25 9.9 10.25 2,246,000 22,563,200 17,800,000 SUNTRUST HOME DEV., INC. SUN .5400 .5500 .5500 .55 .55 .55 120,000 66,000 - UNIWIDE HOLDINGS, INC. UW .2200 .2350 .2350 .235 .235 .235 10,000 2,350 - VISTA LAND & LIFESCAPES VLL 5.30 5.50 5.40 5.5 5.4 5.5 5,445,000 29,406,100 ( 827,800) S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 32.00 32.50 32.00 32 32 32 40,100 1,283,200 - GMA NETWORK, INC. GMA7 7.70 7.80 7.40 7.7 7.4 7.7 286,000 2,192,500 - MANILA BULLETIN PUB. CORP MB .8400 .9000 - - - - - - - MLA. BROADCASTING CO. MBC .6500 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.68 1.70 1.66 1.7 1.66 1.7 2,620,000 4,410,660 ( 1,475,040) GLOBE TELECOM, INC. GLO 1595 1600 1530 1605 1530 1600 83,030 132,531,300 79,716,600 PILIPINO TEL. CORP. PLTL 7.10 7.20 7.00 7.2 7 7.2 2,869,000 20,178,400 18,400,100 PHIL. LONG DIS TEL CO. TEL 3030 3035 3035 3040 3025 3030 75,500 229,082,950 ( 121,460,350) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1850 .1950 .1850 .185 .185 .185 310,000 57,350 - DIVERSIFIED FIN. NETWORK DFNN 13.00 13.25 13.00 13.5 13 13.25 163,900 2,147,050 27,000 IMPERIAL RES. IMP 12.00 16.50 16.50 16.5 16.5 16.5 4,000 66,000 - IMPERIAL RES. "B" IMPB 12.00 - - - - - - - - IONICS, INC. ION 1.34 1.70 - - - - - - - IPVG CORPORATION IP 6.20 6.30 6.40 6.4 6.3 6.3 229,000 1,455,200 126,000 ISLAND INFO AND TECH INC. IS .1350 .1400 .1350 .14 .135 .135 510,000 68,900 - ISM COMMUNICATIONS CORP. ISM .0320 .0330 .0330 .033 .032 .033 10,600,000 340,100 3,300 MUSIC SEMICONDUCTORS CORP MUSX 1.88 1.92 - - - - - - - TRANSPACIFIC BROADBAND TBGI 2.06 2.08 2.08 2.1 2.04 2.08 1,452,000 2,994,400 ( 624,760) PHILWEB CORPORATION WEB .0420 .0430 .0430 .043 .042 .043 15,900,000 673,600 ( 4,200) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.85 4.00 - - - - - - - ABOITIZ TRANS. SYS. CORP. ATS 1.22 1.28 1.22 1.22 1.22 1.22 56,000 68,320 - INT'L CONTAINER TERM'L SV ICT 42.50 43.00 43.00 43 42.5 43 380,200 16,322,350 ( 7,508,050) KEPPEL PHILS. MARINE, INC KPM 2.04 2.08 2.04 2.04 2.04 2.04 110,000 224,400 ( 204,000) LORENZO SHIPPING CORP. LSC 1.34 1.42 1.44 1.44 1.34 1.34 3,000 4,120 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 8.40 14.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 2.14 2.18 - - - - - - - MANILA JOCKEY CLUB MJC 4.00 5.00 - - - - - - - PREMIERE ENT. PROD., INC. PEP 1.22 1.24 1.26 1.26 1.18 1.22 2,119,000 2,568,180 - PHILIPPINE RACING CLUB PRC 3.20 4.00 - - - - - - - WATERFRONT PHILS., INC. WPI .8800 .9100 - - - - - - - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 6.80 7.40 - - - - - - - FAR EASTERN UNIVERSITY FEU 850.0 900.0 - - - - - - - IPEOPLE, INC IPO 3.10 3.20 3.15 3.15 3.15 3.15 31,000 97,650 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 2.90 5.90 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 370.0 372.5 372.5 372.5 372.5 372.5 500 186,250 - JTH DAVIES HOLDINGS, INC. JTH 3.00 4.50 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 10.25 10.50 10.50 10.5 10.5 10.5 3,000 31,500 - MACROASIA CORPORATION MAC 4.70 4.75 4.80 4.9 4.75 4.75 154,000 734,400 ( 50) PAXYS, INC. PAX 5.90 6.00 6.20 6.2 6 6 204,000 1,237,400 ( 457,500) PRIME GAMING PHILS., INC. PGPI 90.00 - - - - - - - - PHILIPPINE SEVEN CORP. SEVN 4.00 5.50 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 6.30 6.40 6.40 6.4 6.4 6.4 50,000 320,000 - APEX MINING CO., INC "B" APXB 6.80 7.00 6.80 6.8 6.8 6.8 46,000 312,800 40,800 ABRA MINING & INDUSTRIAL AR .0090 .0095 .0095 .0095 .0095 .0095 4,000,000 38,000 - ATLAS CONS. MIN & DEV'T AT 12.75 13.00 13.00 13 12.75 13 1,284,200 16,677,100 - BENGUET CORP. "A" BC 20.25 20.50 19.75 20.5 19.75 20.5 126,400 2,578,250 - BENGUET CORP. "B" BCB 23.50 24.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 6.60 7.00 6.60 7 6.6 7 5,000 33,800 - GEOGRACE RES. PHIL., INC. GEO 1.68 1.70 1.72 1.74 1.68 1.7 14,587,000 24,944,880 ( 331,960) LEPANTO CONS MNG. CO. "A" LC .4900 .5000 .5000 .5 .5 .5 21,180,000 10,590,000 - LEPANTO CONS. MNG. CO "B" LCB .5200 .5500 .5300 .55 .53 .55 11,530,000 6,165,900 265,000 MANILA MINING CORP. "A" MA .0270 .0280 - - - - - - - MANILA MINING CORP. "B" MAB .0300 .0310 - - - - - - - NIHAO MINERAL RESOURCES NI 16.75 17.00 16.75 17 16.75 17 51,200 862,650 - OMICO CORPORATION OM .0130 .0140 .0130 .013 .013 .013 67,700,000 880,100 - ORIENTAL PENINSULA RES. ORE 3.15 3.20 3.20 3.2 3.15 3.15 914,000 2,901,550 - PHILEX MINING CORPORATION PX 9.90 10.00 9.90 10 9.8 10 5,960,000 59,227,500 ( 11,496,000) SEMIRARA MINING CORP. SCC 47.50 48.00 46.00 48 45.5 48 80,800 3,781,250 ( 712,500) UNITED PARAGON MINING CO. UPM .7100 .7200 .7100 .72 .71 .71 410,000 292,300 - VULCAN IND'L VUL 1.04 1.06 1.06 1.08 1.06 1.06 290,000 308,800 - **** OIL **** BASIC ENERGY CORPORATION BSC .2900 .3000 .2900 .29 .29 .29 1,400,000 406,000 - ORIENTAL PET. & MIN. "A" OPM .0260 .0270 .0260 .027 .026 .026 164,700,000 4,283,200 - ORIENTAL PET. & MIN. "B" OPMB .0270 .0280 .0270 .027 .027 .027 26,800,000 723,600 - THE PHILODRILL CORP. OV .0330 .0340 .0330 .033 .033 .033 68,600,000 2,263,800 - PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 10.50 26.00 - - - - - - - PETROENERGY RES. CORP. PERC 9.80 10.00 10.00 10 9.8 9.8 43,000 427,300 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 115.0 117.0 117.0 117 117 117 3,300 386,100 - ATS CORP. - PREFERRED ATSP 3.30 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 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 - 10.50 10.5 10.5 10.5 100 1,050 - PLDT (10% PREF) SERIES T TELT 10.50 - 10.50 10.5 10.5 10.5 100 1,050 - PLDT (10% PREF.) SERIES U TELU 10.50 - - - - - - - - PLDT (10% PREF) SERIES V TELV 10.50 - - - - - - - - PLDT (10% PREF) SERIES W TELW 10.50 - 10.50 10.5 10.5 10.5 700 7,350 - PLDT (10% PREF) SERIES X TELX 10.50 - 10.50 10.5 10.5 10.5 100 1,050 - 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 34 650,300 22,110,200 10,200 GMA HOLDINGS, INC. (PDR) GMAP 7.80 7.90 7.80 7.9 7.8 7.9 18,000 142,000 - OMICO CORP-WARRANTS OMW2 .0090 .0095 .0090 .009 .009 .009 8,000,000 72,000 - 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 2.20 2.48 2.10 2.48 2.1 2.48 13,000 28,440 - MAKATI FINANCE CORP. MFIN 3.00 4.00 3.40 3.4 3.4 3.4 7,000 23,800 - Financial 814.31 DOWN 2.20 9,087,920 417,533,240.00 Industrial 4,243.26 DOWN 72.12 33,144,500 479,477,565.00 Holding Firms 1,912.42 UP 17.91 119,514,740 182,004,825.00 Property 1,440.34 DOWN 14.51 184,537,600 547,777,680.00 Service 1,827.09 DOWN 21.27 38,203,230 418,956,180.00 Mining & Oil 8,526.47 DOWN 51.02 389,757,600 138,018,780.00 All Shares Index 2,135.56 DOWN 7.51 PSEi 3,482.28 DOWN 21.42 GRAND TOTALS : 774,245,590 2,183,768,270.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 27 NO. OF DECLINES: 70 NO. OF UNCHANGED: 56 NO. OF TRADED ISSUES: 153 NO. OF TRADES: 4,603 OPEN HIGH LOW Financial 815.27 817.37 810.16 Industrial 4,278.82 4,278.90 4,240.04 Holding Firms 1,867.92 1,912.42 1,858.41 Property 1,438.78 1,440.34 1,418.44 Service 1,848.26 1,848.80 1,821.17 Mining & Oil 8,477.03 8,526.47 8,418.88 All Shares 2,133.82 2,135.56 2,120.56 PSEi 3,480.16 3,482.28 3,453.88 ODD LOTS VOLUME : 844,096 ODD LOTS VALUE : 215,632.63 MAIN BOARD CROSS VOLUME : 88,084,540 MAIN BOARD CROSS VALUE : 954,229,015.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 8,692,600 NON-SECTORAL VALUE : 22,773,040.00 TOTAL FOREIGN BUYING : P 1,221,746,963.00 TOTAL FOREIGN SELLING : P 1,531,523,391.90 EXCHANGE NOTICES: Companies Under Suspension by the Exchange as of JANUARY 4, 2008 SYMBOL COMPANY AGP AGP Industrial Corp. BF Banco Filipino Savings and Mortgage Bank CBC Cosmos Bottling Corporation EIBR EIB Realty Developers, Inc. 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 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 ****