PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Monday 03/10/2008 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 6.20 6.50 6.30 6.3 6.3 6.3 13,000 81,900 - BANCO DE ORO-EPCI, INC. BDO 46.00 47.00 50.00 50 46 46 2,606,000 121,095,800 ( 84,487,050) BANK OF THE PHIL. ISLANDS BPI 50.00 50.50 53.00 53.5 50 50 5,147,800 260,358,300 ( 132,874,850) CHINA BANKING CORP. CHIB 600.0 605.0 605.0 605 600 600 4,460 2,682,300 ( 399,300) CHINATRUST COMM. BANK CHTR 32.00 - - - - - - - - CITYSTATE SAVINGS BANK CSB 21.00 25.00 25.00 25 25 25 400 10,000 - EXPORT AND IND. BANK "A" EIBA .3000 .3300 .3100 .31 .3 .3 400,000 120,500 - EXPORT AND IND. BANK "B" EIBB .3200 .3300 .3400 .34 .33 .33 2,620,000 883,000 - METROPOLITAN BANK & TRUST MBT 38.00 38.50 39.50 39.5 38 38.5 3,734,400 142,625,450 ( 66,142,450) PHIL. BANK OF COMM. "A" PBC 40.00 50.00 - - - - - - - PHILIPPINE NATIONAL BANK PNB 29.50 30.00 30.00 30 29.5 29.5 129,100 3,844,700 ( 300,000) PHIL. SAVINGS BANK PSB 42.00 52.50 - - - - - - - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 18.00 18.25 18.50 18.5 18 18.25 510,200 9,302,325 ( 1,857,300) SECURITY BANK CORPORATION SECB 60.00 64.00 - - - - - - - UNION BANK OF THE PHIL. UBP 35.50 36.50 36.50 36.5 36 36 119,300 4,326,050 2,170,000 **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 4.00 4.15 4.25 4.25 4.05 4.05 45,000 187,250 - BANKARD, INC. BKD 1.32 1.44 - - - - - - - CITISECONLINE.COM, INC. COL 7.60 7.70 7.50 7.7 7.3 7.6 4,851,000 36,371,600 - FIRST ABACUS FINANCIAL FAF .7400 .8000 - - - - - - - FILIPINO FUND, INC FFI - 7.80 - - - - - - - FIRST METRO INVEST. CORP FMIC 38.00 41.00 38.00 38 38 38 300 11,400 - I-REMIT, INC. I 3.15 3.55 3.60 3.6 3.05 3.55 8,000 26,000 - MANULIFE FINANCIAL CORP. MFC 1470 1650 1450 1450 1450 1450 820 1,189,000 1,189,000 NAT'L REINSURANCE CORP. NRCP 2.38 2.48 2.65 2.65 2.48 2.48 1,434,000 3,619,450 100,500 PCI LEASING & FIN., INC. PCIL 1.48 1.70 - - - - - - - PHIL. STOCK EXCHANGE INC. PSE 700.0 705.0 710.0 710 700 705 2,860 2,012,900 ( 1,603,900) SUN LIFE FINANCIAL, INC. SLF 1800 1820 1800 1800 1800 1800 750 1,350,000 882,000 IVANTAGE CORPORATION V 1.30 1.32 1.36 1.36 1.3 1.3 1,386,000 1,812,340 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 4.85 4.90 4.90 4.95 4.8 4.9 2,578,000 12,617,300 ( 3,833,250) PNOC ENERGY DEV. CORP. EDC 6.10 6.20 6.30 6.3 6.1 6.2 20,305,000 125,710,000 8,643,400 FIRST GEN CORPORATION FGEN 35.50 37.00 38.50 38.5 37 37 109,900 4,141,400 ( 2,713,650) FIRST PHIL HLDGS CORP FPH 41.50 42.00 42.50 43 41 41.5 140,200 5,861,450 3,361,700 MANILA ELECTRIC COMPANY MER 77.50 78.00 79.00 79 77 77.5 2,329,300 180,927,000 ( 82,252,900) MANILA WATER CO., INC. MWC 17.25 17.50 17.75 17.75 17.25 17.25 2,796,300 48,482,100 34,500,000 PETRON CORPORATION PCOR 5.70 5.80 6.10 6.1 5.6 5.7 18,585,000 106,071,000 ( 74,952,900) PHOENIX PETROLEUM PHILS. PNX 5.40 5.70 5.40 5.7 5.4 5.7 22,000 121,400 - EAST ASIA POWER RES. CORP PWR .2600 .3600 - - - - - - - SPC POWER CORPORATION SPC 2.10 2.16 - - - - - - - TRANS-ASIA OIL AND ENERGY TA 1.04 1.08 1.10 1.1 1.04 1.08 2,617,000 2,754,040 208,000 **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 4.95 5.00 4.95 4.95 4.95 4.95 44,000 217,800 - CADP GROUP CORPORATION CAC 1.90 1.98 1.98 1.98 1.98 1.98 5,000 9,900 - CEN AZUCAR DE TARLAC CAT 1.74 2.90 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 19.75 20.00 19.75 19.75 19.75 19.75 1,500 29,625 ( 29,625) JOLLIBEE FOODS CORP. JFC 44.00 44.50 46.00 46 43.5 44.5 2,599,300 114,817,550 ( 29,282,800) PANCAKE HOUSE, INC. PCKH 7.00 - - - - - - - - SAN MIGUEL PURE FOODS "A" PF 40.00 - - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - PEPSI-COLA PRODUCTS PHILS PIP 2.70 2.75 2.70 2.75 2.7 2.7 47,000 128,400 - RFM CORPORATION RFM .5000 .5200 .5000 .5 .5 .5 100,000 50,000 ( 15,000) ROXAS HOLDINGS, INC. ROX 3.50 3.55 3.50 3.5 3.5 3.5 3,482,000 12,187,000 - SWIFT FOOD, INC. SFI .3000 .3600 .3200 .32 .32 .32 100,000 32,000 - SAN MIGUEL CORP. "A" SMC 42.00 42.50 44.00 44 42.5 42.5 68,700 3,010,800 - SAN MIGUEL CORP. "B" SMCB 42.00 42.50 44.50 44.5 42 42.5 93,700 3,992,950 ( 2,431,950) TANDUAY HOLDINGS, INC. TDY 3.40 4.90 3.40 3.4 3.4 3.4 30,000 102,000 68,000 PHIL TOB FLUE CUR & REDRY TFC 10.00 - - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.94 1.96 2.04 2.04 1.94 1.96 2,327,000 4,609,640 ( 395,000) UNIVERSAL ROBINA CORP. URC 14.00 14.25 14.00 14.25 13.75 14 4,378,200 61,492,675 8,190,800 VITARICH CORPORATION VITA .2800 .3300 .3300 .33 .33 .33 100,000 33,000 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA 25.00 35.00 - - - - - - - CONCRETE AGGREGATES "B" CAB 6.00 - - - - - - - - SOUTHEAST ASIAN CEMENT CMT .8400 .8800 .8800 .88 .83 .88 2,820,000 2,412,600 - ENGINEERING EQUIP. INC. EEI 3.10 3.20 3.25 3.25 3.15 3.2 384,000 1,221,100 - FEDERAL RES. INV. GROUP FED 7.00 9.00 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 5.70 6.00 6.00 6 6 6 12,000 72,000 ( 48,000) PHIL NAT'L CONST. CORP. PNC 3.40 5.00 - - - - - - - REPUBLIC CEMENT CORP. RCM - 3.00 3.00 3 3 3 15,000 45,000 - TKC STEEL CORPORATION T 5.20 5.40 5.30 5.3 5.3 5.3 122,000 646,600 26,500 **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 3.00 3.05 3.10 3.1 3 3 1,822,000 5,517,550 - EURO-MED LAB. PHIL., INC. EURO 2.00 2.20 - - - - - - - INTERPHIL LABS INC. "A" ILI .6600 1.00 - - - - - - - INTERPHIL LABS INC. "B" ILIB .6600 1.00 - - - - - - - MABUHAY VINYL CORP. MVC .6600 .7600 .6500 .65 .65 .65 30,000 19,500 - **** DIVERSIFIED INDUSTRIALS **** PICOP RESOURCES, INC. PCP .2000 .2100 .2150 .215 .21 .21 350,000 74,500 - PANASONIC MFG PHIL CORP PMPC 5.20 - - - - - - - - SPLASH CORPORATION SPH 5.80 5.90 6.10 6.1 5.7 5.8 534,000 3,100,900 2,424,400 H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .3200 .4000 .3200 .32 .32 .32 260,000 83,200 - ATOK-BIG WEDGE CO., INC. AB 5.10 12.50 - - - - - - - ABACUS CON RES & HDG "A" ABA .0080 .0090 .0080 .008 .008 .008 28,000,000 224,000 - ABACUS CON RES & HDG B ABAB .0080 .0090 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB 6.00 15.00 - - - - - - - AYALA CORPORATION AC 402.5 405.0 410.0 410 400 402.5 241,250 97,284,600 ( 51,530,350) ALSONS CONS. RES., INC. ACR .5600 .6200 - - - - - - - ABOITIZ EQUITY VENTURES AEV 6.70 6.80 6.80 6.8 6.7 6.8 1,349,000 9,172,400 2,094,400 ALLIANCE GLOBAL GROUP INC AGI 3.85 3.90 4.10 4.1 3.85 3.9 4,340,000 16,982,400 ( 8,184,600) AJO.NET HOLDINGS, INC. AJO .0725 .0750 .0750 .075 .075 .075 3,400,000 255,000 - A. SORIANO CORPORATION ANS 3.00 3.05 3.05 3.05 3.05 3.05 502,000 1,531,100 ( 1,528,050) APC GROUP, INC. APC .3800 .4000 .4000 .4 .39 .39 1,890,000 737,600 - ALCORN GOLD RES. CORP. APM .0120 .0130 - - - - - - - ANGLO PHIL HOLDINGS CORP. APO 2.08 2.12 2.10 2.12 2.08 2.12 800,000 1,677,040 - ARIES PRIME RES., INC. APR 1.80 1.90 1.84 1.84 1.8 1.8 17,000 30,660 27,000 ATN HOLDINGS, INC. ATN 3.20 3.25 3.25 3.25 3.2 3.25 862,000 2,788,250 - ATN HOLDINGS, INC. "B" ATNB 3.20 3.30 3.25 3.3 3.25 3.3 1,551,000 5,040,900 - BACNOTAN CONS INDUS INC. BCI 12.75 15.00 12.75 12.75 12.75 12.75 5,700 72,675 - BENPRES HOLDINGS CORP. BPC 2.48 2.50 2.65 2.65 2.46 2.5 9,801,000 24,507,770 625,000 FIRST PHIL. INFRAS., INC. CRC - 12.00 - - - - - - - DMCI HOLDINGS, INC. DMC 7.70 7.80 7.70 7.8 7.6 7.8 83,000 639,800 - FILINVEST DEV. CORP. FDC 3.60 3.75 3.60 3.6 3.6 3.6 1,000 3,600 3,600 F&J PRINCE HOLDINGS CORP. FJP .9900 1.48 - - - - - - - F&J PRINCE HLDGS. "B" FJPB 1.04 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.62 1.80 - - - - - - - J.G. SUMMIT HOLDINGS, INC JGS 9.50 9.70 - - - - - - - JOLLIVILLE HOLDINGS CORP. JOH 1.02 1.48 1.50 1.5 1.5 1.5 27,000 40,500 - KEPPEL HOLDINGS KPH 1.56 1.90 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.56 1.78 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 7.60 7.90 8.90 9 7.4 7.9 174,000 1,378,400 47,200 MEDCO HOLDINGS MED .3100 .3600 - - - - - - - MABUHAY HOLDINGS CORP. MHC .2800 .4000 .3900 .41 .39 .41 460,000 182,600 - MINERALES INDUSTRIAS CORP MIC 3.80 4.00 4.15 4.15 3.8 4 517,000 2,004,400 - UEM DEVELOPMENT PHILS INC MK 3.00 - - - - - - - - PACIFICA PA .1000 .1050 .1050 .11 .1 .1 13,790,000 1,440,300 - PACIFICA "B" PAB .0014 - - - - - - - - PAL HOLDINGS, INC. PAL 3.85 4.90 - - - - - - - PRIME ORION PHILS., INC. POPI .3600 .4000 .4000 .4 .38 .38 1,300,000 507,000 - PRIME MEDIA HOLDINGS, INC PRIM .3000 .5000 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.20 2.50 - - - - - - - SOLID GROUP, INC. SGI .6000 .6100 .6200 .62 .6 .6 450,000 276,000 - SINOPHIL CORPORATION SINO .2700 .2900 .2800 .28 .27 .27 4,440,000 1,234,800 - SM INVESTMENTS CORP. SM 262.5 265.0 280.0 280 265 265 471,400 130,028,125 848,350 SOUTH CHINA RESOURCES INC SOC 1.40 1.58 1.58 1.58 1.58 1.58 2,000 3,160 - SEAFRONT RESOURCES CORP. SPM 1.10 1.30 1.14 1.14 1.1 1.1 17,000 18,820 - UNIOIL RES. & HOLDINGS CO UNI .1450 .1500 .1450 .145 .145 .145 470,000 68,150 - VIVANT CORPORATION VVT 4.50 6.30 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1550 .2150 - - - - - - - ZEUS HOLDINGS, INC. ZHI .2800 .3600 - - - - - - - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 5.80 6.30 - - - - - - - AYALA LAND INC. ALI 10.25 10.50 11.00 11 10 10.25 28,710,900 295,687,775 18,295,300 ARANETA PROPERTIES, INC. ARA .4500 .5200 - - - - - - - BELLE CORPORATION BEL .9200 .9700 .9400 .94 .94 .94 50,000 47,000 - A BROWN COMPANY, INC. BRN 3.05 3.10 3.20 3.2 3.05 3.05 1,796,000 5,508,050 - CITYLAND DEVELOPMENT CORP CDC 1.26 1.50 - - - - - - - CROWN EQUITIES, INC. CEI .0700 .0750 .0725 .075 .07 .075 2,000,000 142,750 - CEBU HOLDINGS, INC. CHI 2.44 2.65 - - - - - - - CEBU PROP. VENT. "A" CPV 1.20 1.80 - - - - - - - CEBU PROP. VENT "B" CPVB 1.20 1.82 - - - - - - - CYBER BAY CORPORATION CYBR .2050 .2100 .2100 .21 .2 .2 3,100,000 630,000 - EMPIRE EAST LAND INC. ELI .6000 .6100 .6100 .61 .6 .6 7,270,000 4,382,000 - ETON PROP. PHILS., INC. ETON 2.80 3.40 - - - - - - - EVER-GOTESCO RESOURCES EVER .1500 .1550 .1550 .155 .15 .155 2,600,000 397,950 - FILINVEST LAND, INC. FLI 1.00 1.02 1.06 1.06 1 1 69,237,000 70,103,180 ( 61,286,280) GOTESCO LAND, INC. GO .1350 .1800 - - - - - - - GOTESCO LAND, INC."B" GOB - .2700 - - - - - - - HIGHLANDS PRIME, INC. HP 2.20 2.80 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.30 1.78 1.60 1.6 1.6 1.6 5,000 8,000 - CITY & LAND DEVELOPERS LAND 1.50 1.90 - - - - - - - FIL-ESTATE LAND, INC. LND .6500 .7000 .7200 .72 .7 .72 80,000 57,200 - MEGAWORLD CORPORATION MEG 2.22 2.24 2.34 2.34 2.2 2.24 51,466,000 114,796,140 ( 10,364,500) METRO PACIFIC INV. CORP. MPI 3.00 3.60 3.70 3.7 3.6 3.6 34,000 125,400 - MRC ALLIED IND., INC. MRC .4200 .4500 .4500 .45 .45 .45 20,000 9,000 - PHILIPPINE ESTATES CORP. PHES .1800 .2100 - - - - - - - POLAR PROPERTY HOLDINGS PO 3.05 4.00 - - - - - - - ROBINSONS LAND CORP. RLC 10.75 11.00 11.00 11.25 10.75 11 17,281,300 190,323,250 23,286,375 PHIL REALTY AND HOLDINGS RLT .3500 .3900 .4000 .4 .39 .39 3,150,000 1,258,500 1,200,000 SHANG PROPERTIES, INC. SHNG 1.80 2.00 - - - - - - - STA. LUCIA LAND, INC. SLI 1.06 1.10 1.08 1.08 1.04 1.06 544,000 575,660 - SM DEVELOPMENT CORP. SMDC 2.50 2.55 2.55 2.55 2.5 2.5 115,000 292,500 - SAN MIGUEL PROP., INC. SMP 38.50 - - - - - - - - SM PRIME HOLDINGS, INC. SMPH 7.90 8.10 8.50 8.5 7.9 7.9 27,963,000 224,244,700 ( 80,990,600) SUNTRUST HOME DEV., INC. SUN .3700 .4100 .4100 .41 .41 .41 10,000 4,100 4,100 UNIWIDE HOLDINGS, INC. UW .1600 .1700 .1700 .17 .17 .17 200,000 34,000 - VISTA LAND & LIFESCAPES VLL 3.75 3.80 3.80 3.8 3.8 3.8 25,000,000 95,000,000 - S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 26.00 27.00 27.00 27 27 27 3,600 97,200 - GMA NETWORK, INC. GMA7 6.60 6.70 6.60 6.7 6.6 6.7 30,000 200,600 - MANILA BULLETIN PUB. CORP MB .5000 .7400 - - - - - - - MLA. BROADCASTING CO. MBC .6000 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.44 1.52 1.50 1.52 1.42 1.52 2,138,000 3,164,240 ( 146,000) GLOBE TELECOM, INC. GLO 1435 1440 1450 1455 1425 1440 53,250 76,523,550 ( 18,487,950) PILIPINO TEL. CORP. PLTL 6.50 6.80 6.80 6.8 6.5 6.8 3,094,000 20,472,400 ( 11,259,200) PHIL. LONG DIS TEL CO. TEL 2730 2735 2810 2810 2730 2730 146,950 402,231,050 ( 196,364,850) **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1400 .1600 .1450 .145 .14 .14 1,140,000 161,000 106,400 DIVERSIFIED FIN. NETWORK DFNN 8.50 9.40 9.00 9.4 8.9 9.4 34,000 306,000 72,000 IMPERIAL RES. IMP - 16.50 - - - - - - - IMPERIAL RES. "B" IMPB 4.80 - - - - - - - - IONICS, INC. ION 1.12 1.26 1.14 1.14 1.14 1.14 100,000 114,000 - IPVG CORPORATION IP 4.60 4.70 - - - - - - - ISLAND INFO AND TECH INC. IS .0950 .1000 .0950 .095 .095 .095 400,000 38,000 - ISM COMMUNICATIONS CORP. ISM .0270 .0280 .0280 .028 .027 .028 12,100,000 326,900 - MUSIC SEMICONDUCTORS CORP MUSX .2200 .2300 .2300 .23 .225 .23 610,000 137,800 - TRANSPACIFIC BROADBAND TBGI 2.18 2.20 2.22 2.22 2.16 2.16 592,000 1,299,400 55,000 PHILWEB CORPORATION WEB .0390 .0400 .0400 .04 .038 .04 22,400,000 877,500 - **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.35 3.60 - - - - - - - ABOITIZ TRANS. SYS. CORP. ATS 1.24 1.30 - - - - - - - INT'L CONTAINER TERM'L SV ICT 32.50 33.00 33.50 33.5 32 33 4,423,300 147,969,700 7,542,600 KEPPEL PHILS. MARINE, INC KPM 2.10 2.20 - - - - - - - LORENZO SHIPPING CORP. LSC 1.12 1.30 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC 9.00 13.00 13.00 13 13 13 1,000 13,000 - GRAND PLAZA HOTEL CORP. GPH 16.50 - - - - - - - - LEISURE & RESORTS CORP. LR 2.30 2.60 2.50 2.5 2.5 2.5 226,000 565,000 - MANILA JOCKEY CLUB MJC 4.00 4.50 - - - - - - - PREMIERE ENT. PROD., INC. PEP 1.18 1.20 1.32 1.32 1.18 1.18 6,494,000 7,794,620 - PHILIPPINE RACING CLUB PRC 3.00 - - - - - - - - WATERFRONT PHILS., INC. WPI .6300 .6800 - - - - - - - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 6.20 7.50 - - - - - - - FAR EASTERN UNIVERSITY FEU 915.0 930.0 - - - - - - - IPEOPLE, INC IPO 3.15 3.20 3.15 3.15 3.15 3.15 152,000 478,800 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 2.50 5.00 - - - - - - - ETELECARE GBL. SOLUTIONS ETEL 265.0 295.0 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 1.82 1.90 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 9.50 9.70 9.90 9.9 9.6 9.7 165,000 1,605,200 ( 290,000) MACROASIA CORPORATION MAC 3.75 3.90 - - - - - - - PAXYS, INC. PAX 3.30 3.35 3.50 3.5 3.15 3.3 1,510,000 4,992,250 41,100 PRIME GAMING PHILS., INC. PGPI - 180.0 - - - - - - - PHILIPPINE SEVEN CORP. SEVN 3.00 5.00 - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 4.10 5.00 5.00 5 4.9 4.9 20,000 99,000 - APEX MINING CO., INC "B" APXB 4.70 5.30 - - - - - - - ABRA MINING & INDUSTRIAL AR .0075 .0080 .0080 .008 .008 .008 23,000,000 184,000 - ATLAS CONS. MIN & DEV'T AT 10.25 10.50 10.75 10.75 10.25 10.25 1,032,500 10,859,725 3,150,000 BENGUET CORP. "A" BC 20.00 20.25 21.75 21.75 19.75 20 125,600 2,529,725 - BENGUET CORP. "B" BCB - 28.00 - - - - - - - DIZON COPPER SILVER MINES DIZ 4.80 4.90 4.95 4.95 4.8 4.9 87,000 425,350 - GEOGRACE RES. PHIL., INC. GEO 1.12 1.14 1.16 1.16 1.1 1.14 32,677,000 36,730,420 237,520 LEPANTO CONS MNG. CO. "A" LC .3300 .3400 .3400 .34 .33 .34 22,410,000 7,444,200 - LEPANTO CONS. MNG. CO "B" LCB .3400 .3500 .3400 .35 .34 .35 6,070,000 2,074,800 27,200 MANILA MINING CORP. "A" MA .0180 .0190 .0190 .019 .019 .019 49,200,000 934,800 - MANILA MINING CORP. "B" MAB .0190 .0200 .0210 .021 .02 .02 56,100,000 1,131,500 - NIHAO MINERAL RESOURCES NI 13.25 13.50 13.50 13.75 12.75 13.25 762,200 9,992,100 ( 224,000) OMICO CORPORATION OM .0100 .0110 .0100 .011 .01 .011 28,000,000 281,000 30,000 ORIENTAL PENINSULA RES. ORE 1.88 1.94 1.94 1.94 1.94 1.94 1,000 1,940 - PHILEX MINING CORPORATION PX 6.80 7.00 7.20 7.2 6.8 7 5,275,000 36,794,200 4,945,000 SEMIRARA MINING CORP. SCC 50.00 55.50 - - - - - - - UNITED PARAGON MINING CO. UPM .4200 .6500 .6500 .65 .64 .64 170,000 109,700 - VULCAN IND'L VUL .9000 .9900 .9700 .97 .96 .96 210,000 202,100 - **** OIL **** BASIC ENERGY CORPORATION BSC .2400 .2450 .2450 .245 .245 .245 340,000 83,300 - ORIENTAL PET. & MIN. "A" OPM .0210 .0220 .0220 .022 .022 .022 96,500,000 2,123,000 - ORIENTAL PET. & MIN. "B" OPMB .0220 .0230 .0230 .023 .022 .022 44,800,000 1,002,600 - THE PHILODRILL CORP. OV .0270 .0280 .0290 .029 .027 .028 201,200,000 5,625,000 - PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 10.50 24.50 - - - - - - - PETROENERGY RES. CORP. PERC 8.10 9.00 - - - - - - - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 115.0 117.0 - - - - - - - ATS CORP. - PREFERRED ATSP 2.00 4.70 - - - - - - - BENGUET CORP. CON. PREF BCP 50.50 - - - - - - - - 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 1,100 11,550 - PLDT (10% PREF) SERIES S TELS 10.50 - - - - - - - - PLDT (10% PREF) SERIES T TELT 10.50 - - - - - - - - PLDT (10% PREF.) SERIES U TELU 10.50 - 10.50 10.5 10.5 10.5 700 7,350 - 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 - 10.50 10.5 10.5 10.5 1,200 12,600 - 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 24.50 27.50 - - - - - - - GMA HOLDINGS, INC. (PDR) GMAP 6.70 6.80 6.70 6.8 6.7 6.7 6,790,000 45,648,000 ( 10,276,300) OMICO CORP-WARRANTS OMW2 .0065 .0070 .0070 .007 .007 .007 1,000,000 7,000 - 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 1.96 2.00 2.06 2.06 2 2 380,000 778,200 - MAKATI FINANCE CORP. MFIN - 4.00 - - - - - - - Financial 690.95 DOWN 25.45 23,013,390 591,910,265.00 Industrial 3,713.09 DOWN 116.30 68,948,100 700,508,780.00 Holding Firms 1,549.65 DOWN 43.73 75,221,350 298,213,250.00 Property 1,047.66 DOWN 65.94 240,632,200 1,003,627,155.00 Service 1,621.55 DOWN 55.75 55,813,100 669,368,210.00 Mining & Oil 7,126.83 DOWN 215.72 567,980,300 118,628,460.00 All Shares Index 1,792.00 DOWN 67.02 PSEi 2,908.88 DOWN 119.85 GRAND TOTALS : 1,031,608,440 3,382,256,120.00 SPECIAL BLOCK SALES: --------------------- TOTAL (P 0.00) %MKT 0.00 ===================== NO. OF ADVANCES: 9 NO. OF DECLINES: 122 NO. OF UNCHANGED: 17 NO. OF TRADED ISSUES: 148 NO. OF TRADES: 6,915 OPEN HIGH LOW Financial 716.06 716.61 690.95 Industrial 3,813.79 3,813.79 3,692.33 Holding Firms 1,588.67 1,588.75 1,542.89 Property 1,106.52 1,106.52 1,042.66 Service 1,676.29 1,676.29 1,617.88 Mining & Oil 7,283.04 7,283.04 6,997.61 All Shares 1,854.57 1,854.57 1,789.22 PSEi 3,022.82 3,022.82 2,903.65 ODD LOTS VOLUME : 186,026 ODD LOTS VALUE : 169,551.60 MAIN BOARD CROSS VOLUME : 165,557,440 MAIN BOARD CROSS VALUE : 1,472,063,900.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 8,173,000 NON-SECTORAL VALUE : 46,464,700.00 TOTAL FOREIGN BUYING : P 1,588,723,740.00 TOTAL FOREIGN SELLING : P 2,398,910,012.10 EXCHANGE NOTICE: Companies Under Suspension by the Exchange as of February 29, 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 REG Republic Glass Holdings 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 ****