PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Tuesday 02/12/2008 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 7.20 7.50 - - - - - - - BANCO DE ORO-EPCI, INC. BDO 51.50 52.00 52.00 52 51.5 51.5 904,700 46,605,700 ( 3,764,600) BANK OF THE PHIL. ISLANDS BPI 57.00 57.50 57.50 58 57 57 738,400 42,318,500 ( 26,987,100) CHINA BANKING CORP. CHIB 630.0 640.0 630.0 630 630 630 1,650 1,039,500 850,500 CITYSTATE SAVINGS BANK CSB 21.00 25.00 25.00 25 25 25 400 10,000 - EXPORT AND IND. BANK "A" EIBA .3300 .3500 .3400 .34 .33 .33 1,200,000 403,000 - EXPORT AND IND. BANK "B" EIBB .3800 .3900 .4000 .4 .39 .39 630,000 246,200 - METROPOLITAN BANK & TRUST MBT 41.50 42.50 42.00 42.5 42 42 2,326,300 97,813,050 47,724,850 PHIL. BANK OF COMM. "A" PBC 40.00 55.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 34.00 34.50 34.50 35 34.5 34.5 110,800 3,822,700 ( 3,577,750) PHIL. SAVINGS BANK PSB 40.00 54.50 - - - - - - - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 17.25 17.50 17.75 17.75 17.5 17.5 860,400 15,190,925 ( 9,390,700) SECURITY BANK CORPORATION SECB 65.00 66.00 66.00 66 65.5 66 4,000 263,400 ( 171,600) UNION BANK OF THE PHIL. UBP 35.00 36.50 35.50 35.5 35 35 9,100 319,700 231,000 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 3.80 4.00 - - - - - - - BANKARD, INC. BKD 1.22 1.34 1.24 1.36 1.24 1.36 4,000 5,120 - CITISECONLINE.COM, INC. COL 8.00 8.10 8.10 8.2 8.1 8.1 88,000 712,900 40,500 FIRST ABACUS FINANCIAL FAF .7800 .8800 - - - - - - - FILIPINO FUND, INC FFI 7.00 8.30 - - - - - - - FIRST METRO INVEST. CORP FMIC 33.50 41.00 - - - - - - - I-REMIT, INC. I 3.30 3.50 3.35 3.55 3.35 3.55 97,000 332,050 - MANULIFE FINANCIAL CORP. MFC 1400 1500 1400 1400 1400 1400 120 168,000 - NAT'L REINSURANCE CORP. NRCP 2.80 2.85 2.80 2.85 2.8 2.85 373,000 1,049,550 376,250 PCI LEASING & FIN., INC. PCIL 1.70 1.94 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 835.0 850.0 - - - - - - - SUN LIFE FINANCIAL, INC. SLF 1900 2100 1900 1900 1900 1900 10 19,000 ( 19,000) IVANTAGE CORPORATION V 1.52 1.54 1.52 1.52 1.52 1.52 992,000 1,507,840 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.00 5.20 5.10 5.2 5.1 5.2 2,668,000 13,607,300 ( 11,924,300) PNOC ENERGY DEV. CORP. EDC 5.80 5.90 5.80 5.9 5.8 5.9 18,007,000 105,344,400 ( 47,121,800) FIRST GEN CORPORATION FGEN 43.50 44.00 43.00 44 43 43.5 1,722,900 74,795,300 17,984,200 FIRST PHIL HLDGS CORP FPH 52.00 52.50 52.00 53 52 52 171,800 8,947,450 ( 2,435,000) MANILA ELECTRIC COMPANY MER 78.50 79.00 78.50 79 77.5 79 1,111,800 87,346,000 ( 12,830,650) MANILA WATER CO., INC. MWC 18.50 18.75 18.25 18.75 18.25 18.5 4,666,400 86,343,650 26,648,050 PETRON CORPORATION PCOR 5.30 5.40 5.40 5.4 5.3 5.4 3,088,000 16,596,600 ( 16,012,100) PHOENIX PETROLEUM PHILS. PNX 5.40 5.50 5.40 5.4 5.4 5.4 11,000 59,400 - EAST ASIA POWER RES. CORP PWR .2900 .3500 - - - - - - - SPC POWER CORPORATION SPC 2.16 2.20 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.06 1.08 1.10 1.12 1.08 1.08 1,422,000 1,542,440 1,040,040 **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.00 5.10 5.10 5.1 5 5 225,000 1,127,500 ( 127,500) CADP GROUP CORPORATION CAC 2.20 2.22 1.80 2.3 1.8 2.2 197,000 422,320 - CEN AZUCAR DE TARLAC CAT 1.52 2.95 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 19.50 21.00 20.00 20 20 20 2,000 40,000 40,000 JOLLIBEE FOODS CORP. JFC 47.50 48.00 47.50 47.5 47.5 47.5 82,400 3,914,000 ( 1,396,500) PANCAKE HOUSE, INC. PCKH 6.00 10.00 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 24.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - PEPSI-COLA PRODUCTS PHILS PIP 3.05 3.10 3.00 3.15 3 3.1 5,341,000 16,503,400 235,850 RFM CORPORATION RFM .5600 .6000 - - - - - - - ROXAS HOLDINGS, INC. ROX 3.30 3.40 3.10 3.3 3.1 3.3 2,214,000 7,121,800 - SWIFT FOOD, INC. SFI .3300 .3800 - - - - - - - SAN MIGUEL CORP. "A" SMC 51.00 51.50 51.00 51.5 51 51 15,400 787,900 - SAN MIGUEL CORP. "B" SMCB 51.00 51.50 51.00 51.5 51 51 1,040,900 53,088,400 ( 39,922,800) TANDUAY HOLDINGS, INC. TDY - 5.00 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.68 1.70 1.72 1.76 1.7 1.7 572,000 975,480 - UNIVERSAL ROBINA CORP. URC 13.50 13.75 13.75 13.75 13.5 13.5 2,696,500 36,654,000 31,065,000 VITARICH CORPORATION VITA .3100 .3300 .3300 .33 .33 .33 400,000 132,000 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA - 40.00 - - - - - - - CONCRETE AGGREGATES "B" CAB 6.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .9400 .9500 .9800 .99 .93 .94 8,480,000 8,071,100 ( 235,000) ENGINEERING EQUIP. INC. EEI 3.25 3.30 3.15 3.25 3.1 3.25 3,856,000 12,273,150 ( 4,060,000) FEDERAL RES. INV. GROUP FED 7.40 8.00 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 6.90 7.00 7.00 7 7 7 8,000 56,000 - MARIWASA MANUFACTURING MMI .6000 - - - - - - - - PHIL NAT'L CONST. CORP. PNC 3.60 5.00 - - - - - - - REPUBLIC CEMENT CORP. RCM 3.15 3.20 3.15 3.15 3.15 3.15 20,000 63,000 63,000 TKC STEEL CORPORATION T 5.60 6.00 6.00 6 5.7 6 15,000 86,400 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 3.25 3.30 3.40 3.4 3.25 3.3 1,217,000 4,014,850 ( 220,700) EURO-MED LAB. PHIL., INC. EURO 2.00 2.20 - - - - - - - INTERPHIL LABS INC. "A" ILI .6800 1.10 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6800 - - - - - - - - MABUHAY VINYL CORP. MVC .6800 .8100 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** ACTIVE ALLIANCE, INC. AAI - 4.50 - - - - - - - PICOP RESOURCES, INC. PCP .2250 .2350 - - - - - - - PANASONIC MFG PHIL CORP PMPC 6.50 8.00 - - - - - - - SPLASH CORPORATION SPH 6.30 6.40 6.50 6.5 6.3 6.3 96,000 605,000 598,500 H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .3000 .4300 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.80 12.50 - - - - - - - ABACUS CON RES & HDG "A" ABA .0085 .0090 .0085 .0085 .0085 .0085 4,000,000 34,000 - ABACUS CON RES & HDG B ABAB .0085 .0095 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 6.00 15.00 - - - - - - - AYALA CORPORATION AC 447.5 450.0 455.0 455 447.5 447.5 229,940 103,323,550 ( 831,525) ALSONS CONS. RES., INC. ACR .5900 .6300 - - - - - - - ABOITIZ EQUITY VENTURES AEV 7.30 7.40 7.30 7.4 7.3 7.3 1,352,000 9,870,100 386,900 ALLIANCE GLOBAL GROUP INC AGI 4.35 4.45 - - - - - - - AJO.NET HOLDINGS, INC. AJO .0800 .0825 .0800 .0825 .08 .08 28,000,000 2,245,000 ( 72,000) A. SORIANO CORPORATION ANS 3.05 3.10 3.05 3.05 3.05 3.05 97,000 295,850 - APC GROUP, INC. APC .4600 .4700 .4900 .49 .46 .46 3,210,000 1,510,700 - ALCORN GOLD RES. CORP. APM .0120 .0130 - - - - - - - ANGLO PHIL HOLDINGS CORP. APO 2.00 2.10 2.00 2.1 2 2.1 1,204,000 2,456,400 ( 202,000) ARIES PRIME RES., INC. APR 1.76 2.95 - - - - - - - ATN HOLDINGS, INC. ATN 2.30 2.38 2.34 2.38 2.3 2.38 282,000 657,820 - ATN HOLDINGS, INC. "B" ATNB 2.20 2.50 2.50 2.5 2.5 2.5 1,000 2,500 - BACNOTAN CONS INDUS INC. BCI 12.75 13.50 - - - - - - - BENPRES HOLDINGS CORP. BPC 2.70 2.75 2.80 2.8 2.65 2.75 4,156,000 11,261,950 ( 5,614,250) FIRST PHIL. INFRAS., INC. CRC 12.00 16.00 - - - - - - - DMCI HOLDINGS, INC. DMC 8.60 8.70 8.80 8.8 8.6 8.6 182,000 1,590,200 - FILINVEST DEV. CORP. FDC 4.00 4.20 - - - - - - - F&J PRINCE HOLDINGS CORP. FJP 1.32 1.40 - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.50 1.84 1.80 1.8 1.8 1.8 44,000 79,200 - J.G. SUMMIT HOLDINGS, INC JGS 9.90 10.00 9.90 9.9 9.9 9.9 2,517,000 24,918,300 ( 1,900,800) JOLLIVILLE HOLDINGS CORP. JOH 1.06 1.48 - - - - - - - KEPPEL HOLDINGS KPH 1.58 1.86 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.54 1.86 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 13.50 13.75 13.25 13.75 13.25 13.5 36,700 490,725 - MEDCO HOLDINGS MED .3500 .4600 - - - - - - - MABUHAY HOLDINGS CORP. MHC .2500 .3000 - - - - - - - MINERALES INDUSTRIAS CORP MIC 4.25 4.30 4.30 4.35 4.2 4.3 89,000 379,000 ( 144,700) UEM DEVELOPMENT PHILS INC MK 3.50 - - - - - - - - PACIFICA PA .1150 .1200 .1200 .12 .11 .115 11,150,000 1,292,850 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 4.80 5.30 - - - - - - - PRIME ORION PHILS., INC. POPI .4500 .4600 .4300 .47 .43 .46 2,050,000 931,000 - PRIME MEDIA HOLDINGS, INC PRIM .4600 .5500 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.60 2.50 - - - - - - - SOLID GROUP, INC. SGI .6000 .6900 - - - - - - - SINOPHIL CORPORATION SINO .3100 .3200 .3200 .34 .31 .31 13,520,000 4,400,700 - SM INVESTMENTS CORP. SM 297.5 300.0 297.5 297.5 295 297.5 446,480 132,822,425 ( 11,545,975) SOUTH CHINA RESOURCES INC SOC 1.36 1.50 - - - - - - - SEAFRONT RESOURCES CORP. SPM 1.20 1.30 1.20 1.2 1.2 1.2 2,000 2,400 - UNIOIL RES. & HOLDINGS CO UNI .1750 .1800 .1750 .175 .175 .175 1,500,000 262,500 - VIVANT CORPORATION VVT 4.30 6.40 - - - - - - - WELLEX INDUSTRIES, INC. WIN .2150 .2300 .2150 .225 .215 .225 60,000 13,200 - ZEUS HOLDINGS, INC. ZHI .3000 .3900 .3200 .32 .3 .3 200,000 62,000 - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 6.30 6.60 - - - - - - - AYALA LAND INC. ALI 13.25 13.50 13.50 13.75 13.25 13.25 4,129,300 55,550,200 ( 47,144,550) ARANETA PROPERTIES, INC. ARA .4600 .6000 - - - - - - - BELLE CORPORATION BEL .9600 1.00 1.02 1.02 1 1 368,000 368,400 - A BROWN COMPANY, INC. BRN 3.35 3.40 3.45 3.6 3.4 3.4 2,995,000 10,307,100 - CITYLAND DEVELOPMENT CORP CDC 1.20 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .0600 .0650 - - - - - - - CEBU HOLDINGS, INC. CHI 2.75 2.90 - - - - - - - CEBU PROP. VENT. "A" CPV 1.60 1.84 - - - - - - - CEBU PROP. VENT "B" CPVB 1.74 1.86 - - - - - - - CYBER BAY CORPORATION CYBR .2500 .2600 .2600 .27 .26 .26 3,190,000 847,600 - EMPIRE EAST LAND INC. ELI .6300 .6400 .6200 .63 .62 .63 4,530,000 2,828,600 - ETON PROP. PHILS., INC. ETON 3.15 3.40 - - - - - - - EVER-GOTESCO RESOURCES EVER .1800 .1850 .1700 .19 .17 .185 10,730,000 1,977,300 - FILINVEST LAND, INC. FLI 1.06 1.08 1.06 1.08 1.04 1.08 10,749,000 11,407,400 ( 4,008,760) GOTESCO LAND, INC. GO .1650 .2000 - - - - - - - GOTESCO LAND, INC."B" GOB - .2900 - - - - - - - HIGHLANDS PRIME, INC. HP 2.20 2.70 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.52 1.90 - - - - - - - CITY & LAND DEVELOPERS LAND 1.50 1.90 - - - - - - - FIL-ESTATE LAND, INC. LND .8100 .8200 - - - - - - - MEGAWORLD CORPORATION MEG 2.65 2.70 2.60 2.7 2.6 2.7 12,074,000 31,946,200 ( 15,073,600) METRO PACIFIC INV. CORP. MPI 3.70 3.80 3.70 3.7 3.7 3.7 68,000 251,600 - MRC ALLIED IND., INC. MRC .5300 .5400 .5400 .56 .53 .53 16,890,000 9,138,300 - PHILIPPINE ESTATES CORP. PHES .2100 .2200 - - - - - - - POLAR PROPERTY HOLDINGS PO 3.25 4.05 - - - - - - - ROBINSONS LAND CORP. RLC 13.50 13.75 13.75 13.75 13.5 13.75 1,891,900 26,013,125 ( 16,391,375) PHIL REALTY AND HOLDINGS RLT .4100 .4300 .4300 .43 .42 .42 1,170,000 492,400 - SHANG PROPERTIES, INC. SHNG 1.72 2.00 - - - - - - - STA. LUCIA LAND, INC. SLI 1.14 1.16 1.08 1.2 1.08 1.14 1,509,000 1,716,200 - SM DEVELOPMENT CORP. SMDC 2.80 2.85 2.75 2.85 2.75 2.85 7,000 19,750 - SM PRIME HOLDINGS, INC. SMPH 9.10 9.30 9.20 9.4 9.1 9.1 7,522,000 68,510,900 ( 67,306,400) SUNTRUST HOME DEV., INC. SUN .4400 .4800 - - - - - - - UNIWIDE HOLDINGS, INC. UW .1800 .2300 - - - - - - - VISTA LAND & LIFESCAPES VLL 4.45 4.50 4.50 4.5 4.4 4.5 877,000 3,902,450 ( 3,858,450) S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 26.50 28.00 26.50 28 26.5 28 1,800 49,200 - GMA NETWORK, INC. GMA7 5.90 6.00 6.00 6 6 6 307,000 1,842,000 - MANILA BULLETIN PUB. CORP MB .7500 .8000 - - - - - - - MLA. BROADCASTING CO. MBC .6000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.50 1.56 1.52 1.56 1.46 1.56 496,000 756,920 142,000 GLOBE TELECOM, INC. GLO 1560 1565 1550 1565 1550 1565 56,320 87,816,400 ( 15,512,050) PILIPINO TEL. CORP. PLTL 6.90 7.00 6.90 7 6.9 7 727,000 5,056,800 ( 1,190,900) PHIL. LONG DIS TEL CO. TEL 2930 2935 2870 2940 2870 2930 179,210 524,580,050 42,424,700 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1650 .1750 - - - - - - - DIVERSIFIED FIN. NETWORK DFNN 9.50 9.90 - - - - - - - IMPERIAL RES. IMP 9.90 16.50 - - - - - - - IMPERIAL RES. "B" IMPB 8.00 - - - - - - - - IONICS, INC. ION 1.02 1.26 - - - - - - - IPVG CORPORATION IP 4.95 5.00 5.00 5 5 5 20,000 100,000 - ISLAND INFO AND TECH INC. IS .1050 .1150 .1150 .115 .11 .11 2,170,000 243,700 ( 57,500) ISM COMMUNICATIONS CORP. ISM .0290 .0300 .0290 .03 .029 .03 1,500,000 43,600 - MUSIC SEMICONDUCTORS CORP MUSX .2500 .2600 .2500 .26 .24 .26 3,420,000 837,400 ( 30,000) TRANSPACIFIC BROADBAND TBGI 2.02 2.04 1.92 2.02 1.92 2.02 1,158,000 2,299,440 702,140 PHILWEB CORPORATION WEB .0390 .0400 .0410 .041 .04 .04 32,900,000 1,324,000 200,000 **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.50 3.60 3.50 3.5 3.5 3.5 60,000 210,000 210,000 ABOITIZ TRANS. SYS. CORP. ATS 1.16 1.26 1.18 1.18 1.18 1.18 40,000 47,200 - INT'L CONTAINER TERM'L SV ICT 35.50 36.00 37.00 37 35.5 36 1,013,000 36,288,150 ( 20,165,400) KEPPEL PHILS. MARINE, INC KPM 2.10 2.40 - - - - - - - LORENZO SHIPPING CORP. LSC 1.16 1.38 1.16 1.16 1.16 1.16 15,000 17,400 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 13.00 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 2.55 2.60 2.50 2.55 2.5 2.55 154,000 390,500 - MANILA JOCKEY CLUB MJC 4.00 4.20 - - - - - - - PREMIERE ENT. PROD., INC. PEP 1.18 1.20 1.14 1.2 1.14 1.18 553,000 647,280 - PHILIPPINE RACING CLUB PRC 3.00 4.00 - - - - - - - WATERFRONT PHILS., INC. WPI .7800 .7900 .7900 .79 .78 .78 380,000 299,700 - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 6.20 8.20 - - - - - - - FAR EASTERN UNIVERSITY FEU 800.0 - 830.0 830 830 830 320 265,600 - IPEOPLE, INC IPO 3.00 3.15 3.05 3.05 3 3.05 160,000 485,500 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.75 5.00 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 330.0 345.0 345.0 345 345 345 200 69,000 - JTH DAVIES HOLDINGS, INC. JTH 2.00 2.40 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 9.20 9.30 9.20 9.4 9.2 9.4 25,000 230,400 - MACROASIA CORPORATION MAC 4.05 4.10 4.10 4.1 4 4.05 104,000 418,750 - PAXYS, INC. PAX 3.00 3.05 3.25 3.25 3 3 723,000 2,182,400 ( 1,283,400) PHILIPPINE SEVEN CORP. SEVN 4.00 5.00 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.10 5.30 - - - - - - - APEX MINING CO., INC "B" APXB 5.30 5.50 - - - - - - - ABRA MINING & INDUSTRIAL AR .0080 .0085 .0085 .0085 .0085 .0085 25,000,000 212,500 - ATLAS CONS. MIN & DEV'T AT 10.00 10.25 9.90 10.25 9.9 10 997,000 10,038,000 1,100,000 BENGUET CORP. "A" BC 24.50 24.75 24.00 24.5 24 24.5 169,800 4,102,875 - BENGUET CORP. "B" BCB 28.50 30.00 30.50 30.5 30.5 30.5 1,600 48,800 - DIZON COPPER SILVER MINES DIZ 4.90 5.00 5.00 5 5 5 20,000 100,000 - GEOGRACE RES. PHIL., INC. GEO 1.16 1.18 1.20 1.22 1.16 1.18 6,699,000 7,907,020 31,860 LEPANTO CONS MNG. CO. "A" LC .3500 .3600 .3700 .37 .35 .36 3,630,000 1,300,000 - LEPANTO CONS. MNG. CO "B" LCB .3800 .3900 .3900 .39 .38 .39 6,210,000 2,371,900 1,805,000 MANILA MINING CORP. "A" MA .0200 .0210 .0210 .021 .021 .021 14,900,000 312,900 - MANILA MINING CORP. "B" MAB .0220 .0230 .0240 .024 .022 .022 27,100,000 633,400 ( 297,400) NIHAO MINERAL RESOURCES NI 13.25 13.50 14.00 14 13.5 13.5 62,900 849,550 - OMICO CORPORATION OM .0110 .0120 .0120 .012 .012 .012 1,600,000 19,200 - ORIENTAL PENINSULA RES. ORE 2.10 2.40 2.40 2.4 2.4 2.4 6,000 14,400 - PHILEX MINING CORPORATION PX 8.70 8.90 8.90 9 8.7 8.9 2,209,000 19,364,000 ( 12,721,400) SEMIRARA MINING CORP. SCC 57.50 58.00 57.00 59 57 58 311,300 18,047,200 782,000 UNITED PARAGON MINING CO. UPM .6700 .6800 .6800 .68 .68 .68 150,000 102,000 - VULCAN IND'L VUL .9200 .9700 .9400 .94 .92 .92 160,000 148,800 - **** OIL **** BASIC ENERGY CORPORATION BSC .2450 .2600 .2450 .25 .245 .25 150,000 37,250 - ORIENTAL PET. & MIN. "A" OPM .0200 .0210 .0210 .021 .02 .021 18,900,000 380,000 - ORIENTAL PET. & MIN. "B" OPMB .0210 .0220 .0210 .021 .021 .021 2,000,000 42,000 - THE PHILODRILL CORP. OV .0250 .0260 .0250 .026 .025 .025 18,100,000 453,500 - PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 10.50 25.50 - - - - - - - PETROENERGY RES. CORP. PERC 9.00 9.10 9.10 9.1 9 9 30,000 271,200 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 117.0 118.0 118.0 118 118 118 5,000 590,000 - ATS CORP. - PREFERRED ATSP 3.00 4.50 - - - - - - - BENGUET CORP. CON. PREF BCP 75.00 100.0 - - - - - - - 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 10.5 300 3,150 - PLDT (10% PREF) SERIES W TELW 10.50 - 10.50 10.5 10.5 10.5 3,100 32,550 - 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 10.25 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 27.50 28.50 - - - - - - - GMA HOLDINGS, INC. (PDR) GMAP 5.90 6.00 5.90 6 5.9 5.9 4,986,000 29,518,000 ( 15,901,000) OMICO CORP-WARRANTS OMW2 .0070 .0080 .0075 .0075 .0075 .0075 10,000,000 75,000 - 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 1.64 2.06 - - - - - - - MAKATI FINANCE CORP. MFIN 1.60 2.80 - - - - - - - Financial 745.77 DOWN 3.14 8,339,880 211,827,135.00 Industrial 3,934.95 UP 20.71 59,347,100 540,518,840.00 Holding Firms 1,699.07 UP 9.40 74,329,120 298,902,370.00 Property 1,260.90 DOWN 3.73 78,700,200 225,277,525.00 Service 1,739.01 UP 25.72 46,162,850 666,501,390.00 Mining & Oil 7,170.42 DOWN 3.19 128,406,600 66,756,495.00 All Shares Index 1,952.61 UP 6.99 PSEi 3,200.90 UP 21.42 GRAND TOTALS : 395,285,750 2,009,783,755.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 41 NO. OF DECLINES: 44 NO. OF UNCHANGED: 51 NO. OF TRADED ISSUES: 136 NO. OF TRADES: 4,541 OPEN HIGH LOW Financial 748.53 752.38 745.77 Industrial 3,916.55 3,934.95 3,910.87 Holding Firms 1,690.00 1,719.23 1,688.95 Property 1,273.48 1,288.48 1,258.04 Service 1,713.49 1,742.98 1,713.49 Mining & Oil 7,200.30 7,262.49 7,099.51 All Shares 1,946.87 1,955.08 1,946.87 PSEi 3,184.16 3,208.57 3,184.16 ODD LOTS VOLUME : 120,197 ODD LOTS VALUE : 273,630.00 MAIN BOARD CROSS VOLUME : 35,071,220 MAIN BOARD CROSS VALUE : 790,176,525.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 14,994,400 NON-SECTORAL VALUE : 30,218,700.00 TOTAL FOREIGN BUYING : P 1,048,886,353.70 TOTAL FOREIGN SELLING : P 1,295,623,020.00 EXCHANGE NOTICES: Companies Under Suspension by the Exchange as of February 8, 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 FPI Forum Pacific, Inc. IRC Interport Resources Corporation 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 PMT Primetown Property Group, Inc. PTT Philippine Telegraph & Telephone Corporation STN Steniel Manufacturing Corporation SWM Sanitary Wares Manufacturing Corporation UP Universal Rightfield Property Holdings, Inc. VMC Victorias Milling Co., Inc. WHI Wise Holdings, Inc. Companies Under Rehabilitation PMT Primetown Property Group, Inc. RLT Phil. Realty and Holdings VMC Victorias Milling Co., Inc. VITA Vitarich Corporation **** END OF REPORT ****