PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Tuesday 02/26/2008 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 7.10 8.30 7.20 7.2 7.1 7.1 68,000 484,600 - BANCO DE ORO-EPCI, INC. BDO 51.50 52.00 51.50 52 51.5 51.5 542,000 28,009,850 5,619,100 BANK OF THE PHIL. ISLANDS BPI 55.50 56.00 56.00 56 55.5 56 871,600 48,653,750 ( 4,418,500) CHINA BANKING CORP. CHIB 635.0 640.0 635.0 640 635 635 2,140 1,367,650 ( 689,800) CHINATRUST COMM. BANK CHTR 32.50 38.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 21.00 25.00 25.00 25 25 25 500 12,500 - EXPORT AND IND. BANK "A" EIBA .3400 .3500 .3500 .35 .34 .34 850,000 291,500 - EXPORT AND IND. BANK "B" EIBB .5000 .5100 .5000 .5 .5 .5 5,020,000 2,510,000 - METROPOLITAN BANK & TRUST MBT 41.00 41.50 43.00 43 41 41.5 2,975,000 124,361,750 ( 11,313,450) PHIL. BANK OF COMM. "A" PBC 40.00 50.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 32.00 32.50 32.50 32.5 32 32 21,300 692,100 - PHIL. SAVINGS BANK PSB 44.00 54.00 - - - - - - - RIZAL COMM. BANKING CORP. RCB 18.75 19.00 19.25 19.25 18.75 19 441,800 8,334,350 7,550,000 SECURITY BANK CORPORATION SECB 61.00 70.00 - - - - - - - UNION BANK OF THE PHIL. UBP 36.00 36.50 37.00 37 36.5 36.5 401,800 14,708,950 54,950 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 3.80 4.80 - - - - - - - BANKARD, INC. BKD 1.36 1.40 1.42 1.42 1.4 1.4 91,000 127,440 - CITISECONLINE.COM, INC. COL 7.90 8.00 8.30 8.3 7.9 8 202,000 1,624,700 ( 16,200) FIRST ABACUS FINANCIAL FAF .7500 .8900 - - - - - - - FILIPINO FUND, INC FFI 6.50 8.00 - - - - - - - FIRST METRO INVEST. CORP FMIC 38.00 42.00 - - - - - - - I-REMIT, INC. I 3.50 3.65 3.45 3.65 3.35 3.65 57,000 200,450 - MANULIFE FINANCIAL CORP. MFC 1555 1600 1500 1560 1500 1555 3,440 5,292,650 2,773,150 NAT'L REINSURANCE CORP. NRCP 2.75 2.80 2.80 2.8 2.75 2.8 303,000 846,350 ( 204,400) PCI LEASING & FIN., INC. PCIL 1.70 1.80 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 800.0 810.0 860.0 890 780 810 28,290 22,808,400 3,775,800 SUN LIFE FINANCIAL, INC. SLF 1855 2200 1800 1855 1800 1855 520 957,900 240,500 IVANTAGE CORPORATION V 1.34 1.40 1.42 1.42 1.36 1.4 2,910,000 4,023,900 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 4.70 4.75 4.80 4.8 4.7 4.7 1,830,000 8,655,500 1,019,700 PNOC ENERGY DEV. CORP. EDC 6.10 6.30 6.40 6.4 6.2 6.3 7,429,000 46,229,500 21,679,600 FIRST GEN CORPORATION FGEN 40.00 40.50 42.00 42 40.5 40.5 190,100 7,832,650 3,053,150 FIRST PHIL HLDGS CORP FPH 46.00 47.00 48.00 48 46.5 47 256,200 12,140,700 7,942,950 MANILA ELECTRIC COMPANY MER 76.00 77.50 78.50 78.5 75.5 77.5 1,963,700 151,724,250 9,240,600 MANILA WATER CO., INC. MWC 18.25 18.50 18.25 18.5 18 18.25 3,051,100 55,733,625 27,411,650 PETRON CORPORATION PCOR 5.80 5.90 6.00 6 5.7 5.8 7,293,000 42,523,200 13,178,500 PHOENIX PETROLEUM PHILS. PNX 5.40 5.70 5.40 5.7 5.4 5.7 27,000 148,300 - EAST ASIA POWER RES. CORP PWR .2450 .3800 - - - - - - - SPC POWER CORPORATION SPC 2.10 2.20 2.16 2.16 2.16 2.16 10,000 21,600 - TRANS-ASIA OIL AND ENERGY TA 1.06 1.08 1.14 1.14 1.08 1.08 2,151,000 2,365,420 54,000 **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 5.00 5.10 5.00 5.1 5 5.1 257,000 1,285,700 ( 325,000) CADP GROUP CORPORATION CAC 1.94 2.00 - - - - - - - CEN AZUCAR DE TARLAC CAT 1.98 2.85 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 19.50 20.00 - - - - - - - JOLLIBEE FOODS CORP. JFC 46.00 46.50 46.50 47 46.5 46.5 294,300 13,691,800 ( 8,632,100) PANCAKE HOUSE, INC. PCKH 8.00 11.00 - - - - - - - SAN MIGUEL PURE FOODS "A" PF 24.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - PEPSI-COLA PRODUCTS PHILS PIP 2.70 2.75 2.80 2.8 2.7 2.75 18,136,000 49,976,050 3,553,750 RFM CORPORATION RFM .5400 .5800 - - - - - - - ROXAS HOLDINGS, INC. ROX 3.45 3.55 3.45 3.45 3.45 3.45 16,000 55,200 - SWIFT FOOD, INC. SFI .3000 .4000 - - - - - - - SAN MIGUEL CORP. "A" SMC 49.50 50.50 50.50 50.5 50 50 16,100 810,300 - SAN MIGUEL CORP. "B" SMCB 49.50 50.50 50.50 50.5 50 50 39,100 1,956,800 - TANDUAY HOLDINGS, INC. TDY 3.60 5.30 - - - - - - - PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.90 1.92 1.98 2.04 1.88 1.9 8,450,000 16,572,840 549,600 UNIVERSAL ROBINA CORP. URC 14.00 14.25 13.50 15 13.5 14.25 5,353,700 76,899,375 17,340,500 VITARICH CORPORATION VITA .2700 .3300 .3400 .34 .31 .31 120,000 40,200 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA - 38.00 - - - - - - - CONCRETE AGGREGATES "B" CAB 6.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .8700 .9400 .9500 .95 .86 .94 2,870,000 2,658,700 - ENGINEERING EQUIP. INC. EEI 3.35 3.50 3.60 3.6 3.35 3.5 2,283,000 7,885,350 ( 2,561,500) FEDERAL RES. INV. GROUP FED 7.10 10.00 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 5.90 6.90 6.90 6.9 6.9 6.9 345,000 2,380,500 - PHIL NAT'L CONST. CORP. PNC - 4.90 - - - - - - - REPUBLIC CEMENT CORP. RCM - 3.30 3.30 3.3 3.05 3.05 52,000 159,100 - TKC STEEL CORPORATION T 5.60 5.70 5.50 5.7 5.5 5.6 38,000 215,300 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 3.15 3.20 3.15 3.2 3.15 3.2 107,000 337,950 - EURO-MED LAB. PHIL., INC. EURO 2.00 2.10 - - - - - - - INTERPHIL LABS INC. "A" ILI .6900 1.10 - - - - - - - INTERPHIL LABS INC. "B" ILIB .7000 1.00 - - - - - - - MABUHAY VINYL CORP. MVC .5000 .8000 - - - - - - - **** DIVERSIFIED INDUSTRIALS **** PICOP RESOURCES, INC. PCP .2050 .2100 .2100 .21 .21 .21 1,230,000 258,300 42,000 PANASONIC MFG PHIL CORP PMPC 6.90 7.20 - - - - - - - SPLASH CORPORATION SPH 6.10 6.20 6.20 6.2 6.1 6.1 318,000 1,940,000 610,000 H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .3200 .4400 - - - - - - - ATOK-BIG WEDGE CO., INC. AB 5.10 9.50 - - - - - - - ABACUS CON RES & HDG "A" ABA .0080 .0085 .0080 .008 .008 .008 3,000,000 24,000 - ABACUS CON RES & HDG B ABAB .0085 .0090 .0085 .0085 .0085 .0085 1,000,000 8,500 - ATOK-BIG WEDGE.,INC. B ABB 6.00 15.00 - - - - - - - AYALA CORPORATION AC 430.0 432.5 447.5 447.5 430 432.5 140,620 61,259,850 ( 18,821,550) ALSONS CONS. RES., INC. ACR .5500 .6500 - - - - - - - ABOITIZ EQUITY VENTURES AEV 7.00 7.10 7.10 7.1 6.9 7 1,422,000 9,941,600 3,989,900 ALLIANCE GLOBAL GROUP INC AGI 4.20 4.35 4.30 4.3 4.15 4.2 11,499,000 48,320,250 13,085,400 AJO.NET HOLDINGS, INC. AJO .0750 .0775 .0800 .08 .075 .075 42,300,000 3,273,500 - A. SORIANO CORPORATION ANS 3.05 3.20 - - - - - - - APC GROUP, INC. APC .4100 .4200 .4400 .44 .41 .41 1,830,000 765,700 86,000 ALCORN GOLD RES. CORP. APM .0120 .0140 - - - - - - - ANGLO PHIL HOLDINGS CORP. APO 2.02 2.08 2.04 2.08 2 2.08 2,342,000 4,742,840 ( 93,160) ARIES PRIME RES., INC. APR - 2.95 - - - - - - - ATN HOLDINGS, INC. ATN 2.95 3.05 2.55 3.05 2.55 3.05 1,171,000 3,338,850 - ATN HOLDINGS, INC. "B" ATNB 2.80 3.20 2.90 3.2 2.9 3.2 231,000 701,200 - BACNOTAN CONS INDUS INC. BCI 12.25 13.50 - - - - - - - BENPRES HOLDINGS CORP. BPC 2.55 2.75 2.65 2.75 2.48 2.75 6,521,000 17,094,010 1,513,530 FIRST PHIL. INFRAS., INC. CRC - 14.00 12.00 12 12 12 2,000 24,000 - DMCI HOLDINGS, INC. DMC 8.10 8.20 8.30 8.3 8.1 8.2 1,178,000 9,671,200 ( 1,037,500) FILINVEST DEV. CORP. FDC 3.50 3.60 3.60 3.6 3.6 3.6 35,000 126,000 18,000 F&J PRINCE HOLDINGS CORP. FJP 1.20 1.40 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.20 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.74 1.80 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 9.80 9.90 9.90 9.9 9.9 9.9 900,000 8,910,000 - JOLLIVILLE HOLDINGS CORP. JOH 1.10 1.42 - - - - - - - KEPPEL HOLDINGS KPH 1.60 2.00 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.58 1.84 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 9.80 10.25 12.00 12.5 9.7 10 331,600 3,625,575 74,000 MEDCO HOLDINGS MED .3400 .5300 - - - - - - - MABUHAY HOLDINGS CORP. MHC .3300 .4000 .3300 .33 .33 .33 100,000 33,000 - MINERALES INDUSTRIAS CORP MIC 4.00 4.10 4.20 4.3 3.95 4.05 327,000 1,332,800 - UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - - PACIFICA PA .1050 .1100 .1150 .115 .11 .11 23,190,000 2,562,550 - PAL HOLDINGS, INC. PAL 4.20 4.85 - - - - - - - PRIME ORION PHILS., INC. POPI .4500 .5000 .4500 .45 .44 .45 2,500,000 1,110,000 106,000 PRIME MEDIA HOLDINGS, INC PRIM .4600 .5500 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.50 - - - - - - - - SOLID GROUP, INC. SGI .6000 .6900 - - - - - - - SINOPHIL CORPORATION SINO .2900 .3000 .3200 .32 .3 .3 6,800,000 2,081,200 - SM INVESTMENTS CORP. SM 287.5 290.0 285.0 290 280 290 308,510 88,537,250 31,019,025 SOUTH CHINA RESOURCES INC SOC 1.38 1.46 - - - - - - - SEAFRONT RESOURCES CORP. SPM 1.20 1.30 - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .1400 .1500 .1700 .17 .15 .15 4,180,000 650,350 - VIVANT CORPORATION VVT 4.30 6.30 - - - - - - - WELLEX INDUSTRIES, INC. WIN .2100 .2200 .2300 .23 .23 .23 20,000 4,600 - ZEUS HOLDINGS, INC. ZHI .3500 .4000 .3500 .35 .35 .35 70,000 24,500 - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 3.80 6.40 6.50 6.6 6.5 6.6 4,000 26,200 - AYALA LAND INC. ALI 11.25 11.50 12.00 12 11 11.5 8,533,300 96,529,450 ( 25,275,850) ARANETA PROPERTIES, INC. ARA .4000 .6000 - - - - - - - BELLE CORPORATION BEL .9600 .9800 .9600 .96 .96 .96 20,000 19,200 - A BROWN COMPANY, INC. BRN 3.30 3.35 3.60 3.65 3.3 3.3 4,427,000 15,122,350 ( 27,600) CITYLAND DEVELOPMENT CORP CDC 1.14 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .0625 .0650 .0650 .065 .065 .065 1,000,000 65,000 - CEBU HOLDINGS, INC. CHI 2.60 2.65 2.65 2.65 2.65 2.65 7,000 18,550 - CEBU PROP. VENT. "A" CPV - 1.84 - - - - - - - CEBU PROP. VENT "B" CPVB 1.70 1.86 - - - - - - - CYBER BAY CORPORATION CYBR .2200 .2400 .2400 .24 .23 .23 170,000 39,600 - EMPIRE EAST LAND INC. ELI .6000 .6100 .6200 .62 .61 .61 7,820,000 4,794,700 - ETON PROP. PHILS., INC. ETON 3.15 3.50 - - - - - - - EVER-GOTESCO RESOURCES EVER .1600 .1650 .1800 .18 .16 .16 340,000 54,850 - FILINVEST LAND, INC. FLI 1.00 1.02 1.02 1.04 .98 1.02 38,202,000 38,001,980 ( 13,503,990) GOTESCO LAND, INC. GO .1300 .2000 - - - - - - - GOTESCO LAND, INC."B" GOB .2000 .2900 - - - - - - - HIGHLANDS PRIME, INC. HP 2.50 2.80 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.54 1.80 - - - - - - - CITY & LAND DEVELOPERS LAND 1.20 2.00 - - - - - - - FIL-ESTATE LAND, INC. LND .5200 .8000 .7900 .8 .78 .8 1,460,000 1,153,800 - MEGAWORLD CORPORATION MEG 2.10 2.14 2.30 2.3 2.04 2.1 102,591,000 215,548,400 ( 51,115,080) METRO PACIFIC INV. CORP. MPI 3.60 3.80 3.70 3.7 3.65 3.65 106,000 388,950 - MRC ALLIED IND., INC. MRC .4300 .4600 .4500 .47 .43 .43 6,850,000 3,093,300 - PHILIPPINE ESTATES CORP. PHES .1800 .2200 - - - - - - - POLAR PROPERTY HOLDINGS PO 3.20 4.00 - - - - - - - PRIMEX CORPORATION PRMX 3.55 - - - - - - - - ROBINSONS LAND CORP. RLC 11.25 11.50 11.50 12 11.25 11.5 3,598,300 41,512,225 24,653,400 PHIL REALTY AND HOLDINGS RLT .3900 .4100 .4200 .42 .4 .4 2,460,000 1,008,500 - SHANG PROPERTIES, INC. SHNG 1.70 2.00 - - - - - - - STA. LUCIA LAND, INC. SLI 1.00 1.04 1.08 1.08 1.02 1.02 951,000 984,680 - SM DEVELOPMENT CORP. SMDC 2.60 2.65 2.65 2.65 2.65 2.65 70,000 185,500 - SM PRIME HOLDINGS, INC. SMPH 9.00 9.10 9.00 9 9 9 8,103,000 72,927,000 27,594,000 SUNTRUST HOME DEV., INC. SUN .4400 .4500 .4500 .45 .45 .45 170,000 76,500 - UNIWIDE HOLDINGS, INC. UW .1400 .1900 .1400 .19 .14 .19 200,000 29,000 - VISTA LAND & LIFESCAPES VLL 4.15 4.30 4.30 4.3 4.3 4.3 2,020,000 8,686,000 ( 86,000) S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 26.00 27.00 26.00 26 26 26 11,600 301,600 - GMA NETWORK, INC. GMA7 6.20 6.30 6.40 6.4 6.2 6.2 259,000 1,643,200 - MANILA BULLETIN PUB. CORP MB .7300 .7600 .7200 .72 .72 .72 10,000 7,200 - MLA. BROADCASTING CO. MBC .6000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.46 1.48 1.54 1.54 1.48 1.48 188,000 279,500 - GLOBE TELECOM, INC. GLO 1465 1470 1550 1550 1465 1470 45,760 67,796,350 ( 44,113,050) PILIPINO TEL. CORP. PLTL 6.70 7.00 6.90 7 6.8 7 3,982,000 27,228,200 9,159,600 PHIL. LONG DIS TEL CO. TEL 2870 2875 2895 2895 2875 2875 151,760 437,352,700 43,908,450 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1500 .1650 - - - - - - - DIVERSIFIED FIN. NETWORK DFNN 8.00 9.40 9.10 9.4 8.9 9.4 97,000 886,600 ( 3,000) IMPERIAL RES. IMP - 16.50 - - - - - - - IMPERIAL RES. "B" IMPB 4.80 - - - - - - - - IONICS, INC. ION 1.06 1.20 1.06 1.06 1.06 1.06 2,000 2,120 - IPVG CORPORATION IP 4.60 4.80 4.90 4.9 4.9 4.9 18,000 88,200 - ISLAND INFO AND TECH INC. IS .1000 .1050 .1000 .1 .1 .1 4,140,000 414,000 - ISM COMMUNICATIONS CORP. ISM .0270 .0280 .0280 .028 .027 .028 12,300,000 344,300 - MUSIC SEMICONDUCTORS CORP MUSX .2500 .2800 .2800 .28 .26 .28 26,810,000 7,091,700 - TRANSPACIFIC BROADBAND TBGI 2.10 2.14 2.16 2.16 2.1 2.12 340,000 719,480 - PHILWEB CORPORATION WEB .0390 .0400 .0400 .04 .038 .04 65,700,000 2,580,600 ( 624,000) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI - 3.50 3.50 3.5 3.5 3.5 34,000 119,000 98,000 ABOITIZ TRANS. SYS. CORP. ATS 1.16 1.20 - - - - - - - INT'L CONTAINER TERM'L SV ICT 31.50 32.00 31.50 32 31.5 31.5 251,700 7,937,300 ( 1,067,900) KEPPEL PHILS. MARINE, INC KPM 2.10 2.36 2.10 2.1 2.1 2.1 49,000 102,900 - LORENZO SHIPPING CORP. LSC 1.12 1.30 1.12 1.12 1.12 1.12 9,000 10,080 - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 13.25 - - - - - - - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 2.50 2.60 2.60 2.6 2.6 2.6 230,000 598,000 - MANILA JOCKEY CLUB MJC 4.00 4.90 - - - - - - - PREMIERE ENT. PROD., INC. PEP 1.28 1.30 1.40 1.48 1.28 1.28 29,927,000 42,003,340 - PHILIPPINE RACING CLUB PRC 3.00 4.00 3.00 3 3 3 5,000 15,000 - WATERFRONT PHILS., INC. WPI .7400 .7500 .7600 .77 .75 .75 6,200,000 4,650,700 ( 7,700) **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 6.50 7.50 - - - - - - - FAR EASTERN UNIVERSITY FEU 555.0 - - - - - - - - IPEOPLE, INC IPO 3.00 3.10 - - - - - - - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 2.50 5.00 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 310.0 342.5 350.0 350 340 340 3,000 1,035,000 ( 630,950) JTH DAVIES HOLDINGS, INC. JTH 1.82 1.90 1.90 1.9 1.82 1.9 57,000 106,940 - PACIFIC ONLINE SYS. CORP. LOTO 9.50 9.80 9.50 9.5 9.5 9.5 4,000 38,000 ( 38,000) MACROASIA CORPORATION MAC 4.00 4.05 4.00 4.05 4 4 32,000 128,100 - PAXYS, INC. PAX 3.75 3.80 4.45 4.5 3.75 3.75 2,192,000 8,851,050 ( 1,433,750) PRIME GAMING PHILS., INC. PGPI 110.0 - - - - - - - - PHILIPPINE SEVEN CORP. SEVN 4.00 5.00 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 5.00 5.10 5.10 5.1 5.1 5.1 13,000 66,300 - APEX MINING CO., INC "B" APXB 5.30 5.50 - - - - - - - ABRA MINING & INDUSTRIAL AR .0080 .0085 .0085 .0085 .008 .0085 128,000,000 1,030,000 - ATLAS CONS. MIN & DEV'T AT 10.00 10.25 10.75 10.75 10 10.25 1,229,800 12,876,100 430,125 BENGUET CORP. "A" BC 19.50 20.00 21.75 21.75 19.5 19.5 165,500 3,333,125 - BENGUET CORP. "B" BCB 20.00 29.50 - - - - - - - DIZON COPPER SILVER MINES DIZ 4.80 4.85 4.90 4.9 4.8 4.8 36,000 175,300 - GEOGRACE RES. PHIL., INC. GEO 1.18 1.20 1.28 1.3 1.16 1.18 104,070,000 123,454,260 ( 968,440) LEPANTO CONS MNG. CO. "A" LC .3300 .3400 .3300 .34 .32 .34 25,500,000 8,408,900 - LEPANTO CONS. MNG. CO "B" LCB .3200 .3300 .3400 .35 .32 .32 16,590,000 5,486,900 ( 354,000) MANILA MINING CORP. "A" MA .0190 .0200 .0210 .021 .02 .02 176,000,000 3,522,000 - MANILA MINING CORP. "B" MAB .0200 .0210 .0220 .022 .021 .021 43,800,000 940,000 - NIHAO MINERAL RESOURCES NI 13.50 13.75 14.75 14.75 13.25 13.5 398,800 5,434,000 ( 72,175) OMICO CORPORATION OM .0100 .0110 .0110 .011 .01 .011 125,200,000 1,255,200 - ORIENTAL PENINSULA RES. ORE 1.90 2.00 2.00 2 1.9 2 436,000 855,300 95,000 PHILEX MINING CORPORATION PX 8.50 8.70 9.20 9.2 8.4 8.7 19,731,000 172,523,800 10,086,200 SEMIRARA MINING CORP. SCC 56.50 58.00 57.00 58 56.5 58 317,900 18,194,850 ( 7,273,900) UNITED PARAGON MINING CO. UPM .6400 .6600 .6600 .66 .65 .65 100,000 65,500 - VULCAN IND'L VUL .9200 .9600 .9200 .96 .92 .96 210,000 193,600 - **** OIL **** BASIC ENERGY CORPORATION BSC .2300 .2450 .2400 .25 .23 .23 3,810,000 899,300 9,600 ORIENTAL PET. & MIN. "A" OPM .0220 .0230 .0230 .023 .022 .022 141,900,000 3,148,200 - ORIENTAL PET. & MIN. "B" OPMB .0220 .0230 .0240 .024 .022 .022 44,000,000 1,021,500 - THE PHILODRILL CORP. OV .0270 .0280 .0280 .028 .026 .027 392,600,000 10,675,600 - PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 10.50 24.50 - - - - - - - PETROENERGY RES. CORP. PERC 8.80 9.00 9.00 9 8.9 8.9 18,000 161,200 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 115.0 117.0 - - - - - - - ATS CORP. - PREFERRED ATSP 2.00 4.50 - - - - - - - BENGUET CORP. CON. PREF BCP 50.00 70.00 - - - - - - - PLDT (10% PREF) SERIES N TELN 10.50 - - - - - - - - PLDT (10% PREF) SERIES O TELO 10.50 - 10.50 10.5 10.5 10.5 100 1,050 - 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 - - - - - - - - PLDT (10% PREF) SERIES W TELW 10.50 - 10.50 10.5 10.5 10.5 100 1,050 - 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 - 10.50 10.5 10.5 10.5 800 8,400 - 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 21.50 28.00 28.00 28 21 28 41,500 952,000 224,000 GMA HOLDINGS, INC. (PDR) GMAP 6.50 6.60 6.50 6.5 6.4 6.5 4,279,000 27,807,400 2,793,900 OMICO CORP-WARRANTS OMW2 .0065 .0070 .0065 .0065 .0065 .0065 6,000,000 39,000 - 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 1.92 2.06 2.08 2.08 2.08 2.08 10,000 20,800 - MAKATI FINANCE CORP. MFIN - 3.90 4.00 4 4 4 2,000 8,000 ( 8,000) Financial 747.96 UP 8.86 14,789,390 265,308,790.00 Industrial 3,920.86 DOWN 5.29 155,092,300 822,879,210.00 Holding Firms 1,648.82 DOWN 4.19 111,398,730 268,163,325.00 Property 1,121.73 DOWN 12.18 189,102,600 500,265,735.00 Service 1,684.67 UP 7.82 153,048,820 612,331,160.00 Mining & Oil 6,997.72 DOWN 265.74 1,224,126,000 373,720,935.00 All Shares Index 1,892.94 DOWN 5.11 PSEi 3,079.54 DOWN 0.70 GRAND TOTALS : 1,847,557,840 2,842,669,155.00 SPECIAL BLOCK SALES: PEPSI-COLA PRODUCTS PHILS 90,966,000 @ P3.5 (P 318,381,000.00) --------------------- TOTAL (P 318,381,000.00) %MKT 11.20 ===================== NO. OF ADVANCES: 27 NO. OF DECLINES: 88 NO. OF UNCHANGED: 37 NO. OF TRADED ISSUES: 152 NO. OF TRADES: 7,178 OPEN HIGH LOW Financial 742.65 752.03 742.65 Industrial 3,954.26 3,960.82 3,886.03 Holding Firms 1,653.11 1,674.17 1,634.45 Property 1,154.57 1,154.57 1,095.64 Service 1,682.24 1,698.36 1,673.17 Mining & Oil 7,283.14 7,283.14 6,861.22 All Shares 1,908.54 1,910.83 1,882.47 PSEi 3,100.90 3,104.12 3,061.99 ODD LOTS VOLUME : 67,440 ODD LOTS VALUE : 196,297.92 MAIN BOARD CROSS VOLUME : 244,086,240 MAIN BOARD CROSS VALUE : 827,621,290.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 10,333,600 NON-SECTORAL VALUE : 28,838,750.00 TOTAL FOREIGN BUYING : P 1,716,566,128.50 TOTAL FOREIGN SELLING : P 1,616,664,531.50 EXCHANGE NOTICES: BANCO DE ORO-EPCI, INC. ("BDO") CASH DIVIDEND (UPDATE): ======================= CASH - P0.80 PER SHARE EX-DATE - MARCH 6, 2008 RECORD DATE - MARCH 11, 2008 PAYMENT DATE - APRIL 8, 2008 Companies Under Suspension by the Exchange as of February 22, 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 ****