PHILIPPINE STOCK EXCHANGE DAILY QUOTATIONS REPORT Friday 07/11/2008 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 8.20 8.50 8.20 8.2 8.2 8.2 19,000 155,800 - BANCO DE ORO UNIBANK,INC BDO 38.00 38.50 39.00 39 38 38.5 184,000 7,084,600 ( 847,100) BANK OF THE PHIL. ISLANDS BPI 37.50 38.00 38.50 39 37.5 37.5 636,100 24,180,850 3,468,000 CHINA BANKING CORP. CHIB 560.0 575.0 565.0 570 565 570 850 483,250 - CHINATRUST COMM. BANK CHTR 26.00 31.00 - - - - - - - CITYSTATE SAVINGS BANK CSB 24.50 25.00 25.00 25 25 25 300 7,500 - METROPOLITAN BANK & TRUST MBT 33.50 34.00 34.00 34.5 33.5 34 1,476,100 50,175,600 46,625,100 PHIL. BANK OF COMM. "A" PBC 32.00 - - - - - - - - PHILIPPINE NATIONAL BANK PNB 25.50 26.00 26.50 26.5 26 26 232,400 6,069,400 ( 2,220,300) PHIL. SAVINGS BANK PSB 43.00 46.00 - - - - - - - PHILIPPINE TRUST CO. PTC 38.00 - - - - - - - - RIZAL COMM. BANKING CORP. RCB 14.50 14.75 14.75 14.75 14.5 14.75 149,500 2,204,875 ( 809,775) SECURITY BANK CORPORATION SECB 54.50 55.00 55.50 55.5 55 55 56,300 3,100,500 341,000 UNION BANK OF THE PHIL. UBP 30.00 31.00 30.50 30.5 30 30.5 28,000 851,000 ( 851,000) **** OTHER FINANCIAL INSTITUTIONS **** ATR KIMENG FIN. CORP. ATRK 3.50 5.10 - - - - - - - BANKARD, INC. BKD 1.36 1.46 1.36 1.36 1.36 1.36 5,000 6,800 - BDO LEASING & FIN., INC. BLFI 1.34 1.58 1.34 1.34 1.34 1.34 31,000 41,540 - CITISECONLINE.COM, INC. COL 4.40 4.50 4.60 4.6 4.6 4.6 27,000 124,200 - FIRST ABACUS FINANCIAL FAF .5000 .6200 - - - - - - - FILIPINO FUND, INC FFI 5.40 6.10 - - - - - - - FIRST METRO INVEST. CORP FMIC 31.50 38.00 - - - - - - - I-REMIT, INC. I 2.70 2.75 2.70 2.75 2.7 2.75 20,000 54,500 - MANULIFE FINANCIAL CORP. MFC 1520 1600 1520 1520 1520 1520 210 319,200 - NAT'L REINSURANCE CORP. NRCP 2.18 2.30 2.12 2.3 2.1 2.3 415,000 892,480 158,600 PHIL. STOCK EXCHANGE INC. PSE 615.0 625.0 615.0 630 600 625 4,340 2,670,850 ( 2,306,850) SUN LIFE FINANCIAL, INC. SLF 1800 1850 - - - - - - - VANTAGE EQUITIES, INC. V 1.20 1.22 1.20 1.2 1.18 1.2 300,000 355,040 - I N D U S T R I A L **** ELECTRICITY, ENERGY, POWER & WATER **** ABOITIZ POWER CORPORATION AP 5.10 5.20 5.10 5.1 5.1 5.1 3,940,000 20,094,000 11,985,000 PNOC ENERGY DEV. CORP. EDC 4.70 4.75 4.85 4.85 4.7 4.7 14,698,000 69,677,100 30,423,700 FIRST GEN CORPORATION FGEN 27.50 28.00 27.00 28 27 28 420,500 11,762,500 573,700 FIRST PHIL HLDGS CORP FPH 24.25 24.50 23.50 24.5 23.5 24.5 2,049,000 49,245,475 ( 1,824,025) MANILA ELECTRIC COMPANY MER 50.00 50.50 48.00 50.5 48 50 4,288,300 210,473,200 ( 95,389,700) MANILA WATER CO., INC. MWC 17.50 17.75 17.75 17.75 17.5 17.5 4,696,100 82,185,575 ( 31,513,975) PETRON CORPORATION PCOR 6.30 6.40 6.40 6.4 6.3 6.3 163,000 1,028,500 - PHOENIX PETROLEUM PHILS. PNX 4.00 4.10 4.25 4.25 4 4.1 684,000 2,792,200 - EAST ASIA POWER RES. CORP PWR .1600 .2000 - - - - - - - SPC POWER CORPORATION SPC 2.10 2.70 2.20 2.2 2.2 2.2 43,000 94,600 ( 94,600) TRANS-ASIA OIL AND ENERGY TA .9900 1.00 .9800 1 .98 1 660,000 655,000 - **** FOOD, BEVERAGE & TOBACCO **** ALASKA MILK CORPORATION AMC 4.95 5.10 4.95 5 4.95 5 9,000 44,900 9,900 CADP GROUP CORPORATION CAC 1.56 1.94 - - - - - - - CEN AZUCAR DE TARLAC CAT 1.84 3.35 - - - - - - - GINEBRA SAN MIGUEL INC. GSMI 18.25 18.50 19.00 19 18.5 18.5 24,000 449,750 ( 131,250) JOLLIBEE FOODS CORP. JFC 34.00 34.50 34.00 34.5 34 34.5 2,100 71,900 ( 31,050) PANCAKE HOUSE, INC. PCKH 9.00 9.90 9.10 9.1 9.1 9.1 5,000 45,500 - SAN MIGUEL PURE FOODS "A" PF 33.00 82.00 - - - - - - - SAN MIGUEL PURE FOODS "B" PFB 45.00 - - - - - - - - PEPSI-COLA PRODUCTS PHILS PIP 2.22 2.30 2.20 2.22 2.2 2.22 32,000 70,440 - RFM CORPORATION RFM .3800 .4200 .4200 .42 .42 .42 110,000 46,200 - ROXAS HOLDINGS, INC. ROX 3.20 3.40 - - - - - - - SWIFT FOOD, INC. SFI .2000 .2700 .2100 .21 .21 .21 70,000 14,700 - SAN MIGUEL BREWERY, INC. SMB 8.40 8.50 8.40 8.5 8.4 8.5 89,000 755,600 - SAN MIGUEL CORP. "A" SMC 39.50 40.00 39.50 40 39.5 40 23,300 931,650 - SAN MIGUEL CORP. "B" SMCB 40.50 41.00 41.00 41 41 41 11,200 459,200 - TANDUAY HOLDINGS, INC. TDY 2.75 3.80 - - - - - - - ALLIANCE TUNA INT'L. INC. TUNA 1.26 1.28 1.30 1.36 1.26 1.26 183,000 234,900 - UNIVERSAL ROBINA CORP. URC 10.50 11.00 10.50 11 10.5 11 1,461,500 15,386,250 855,700 VITARICH CORPORATION VITA .2500 .2900 .2900 .29 .29 .29 140,000 40,600 - **** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES **** CONCRETE AGGREGATES "A" CA - 73.00 - - - - - - - SOUTHEAST ASIAN CEMENT CMT .8500 .8800 .8600 .88 .85 .88 1,350,000 1,171,200 - ENGINEERING EQUIP. INC. EEI 2.04 2.08 2.08 2.1 2.06 2.08 300,000 619,080 - FEDERAL RES. INV. GROUP FED 3.40 7.90 - - - - - - - HOLCIM PHILIPPINES, INC. HLCM 5.40 5.50 5.60 5.6 5.5 5.5 166,000 914,300 - REPUBLIC CEMENT CORP. RCM 1.76 1.78 1.74 1.76 1.74 1.76 39,000 68,060 ( 68,060) TKC STEEL CORPORATION T 3.90 3.95 3.95 4.05 3.95 3.95 159,000 633,950 - **** CHEMICALS **** CHEMREZ TECHNOLOGIES, INC COAT 2.34 2.36 2.36 2.38 2.34 2.36 312,000 733,320 ( 261,980) EURO-MED LAB. PHIL., INC. EURO 1.24 1.96 - - - - - - - INTERPHIL LABS INC. "A" ILI .4800 1.20 - - - - - - - INTERPHIL LABS INC. "B" ILIB .4000 .9900 - - - - - - - MABUHAY VINYL CORP. MVC .5500 .9000 .6200 .62 .62 .62 50,000 31,000 - **** DIVERSIFIED INDUSTRIALS **** PANASONIC MFG PHIL CORP PMPC 6.30 8.00 - - - - - - - SPLASH CORPORATION SPH 4.20 4.30 4.40 4.4 4.4 4.4 1,000 4,400 - H O L D I N G F I R M S **** HOLDING FIRMS **** ASIA AMALGAMATED HOLDINGS AAA .1200 - - - - - - - - ATOK-BIG WEDGE CO., INC. AB 2.36 - - - - - - - - ABACUS CON RES & HDG "A" ABA .0070 .0075 .0075 .0075 .0075 .0075 4,000,000 30,000 - ABACUS CON RES & HDG B ABAB .0075 .0095 - - - - - - - ATOK-BIG WEDGE.,INC. B ABB - 15.00 - - - - - - - AYALA CORPORATION AC 265.0 270.0 272.5 275 265 265 261,960 70,144,850 ( 29,747,250) ALSONS CONS. RES., INC. ACR .4500 .6300 - - - - - - - ABOITIZ EQUITY VENTURES AEV 6.70 6.80 6.60 6.8 6.6 6.7 344,000 2,286,800 - ALLIANCE GLOBAL GROUP INC AGI 2.65 2.70 2.70 2.7 2.65 2.65 19,428,000 51,540,250 ( 16,233,900) AJO.NET HOLDINGS, INC. AJO .0525 .0550 .0600 .0625 .055 .055 85,600,000 5,038,000 - A. SORIANO CORPORATION ANS 2.60 2.90 - - - - - - - APC GROUP, INC. APC .3100 .3200 .3300 .33 .31 .32 1,970,000 627,900 - ALCORN GOLD RES. CORP. APM .0130 .0140 - - - - - - - ANGLO PHIL HOLDINGS CORP. APO 2.14 2.18 2.16 2.18 2.14 2.18 250,000 535,940 - ARIES PRIME RES., INC. APR 2.60 2.90 - - - - - - - ATN HOLDINGS, INC. ATN 6.40 6.50 6.30 6.5 6.3 6.5 1,444,000 9,292,900 - ATN HOLDINGS, INC. "B" ATNB 6.60 6.80 6.70 6.8 6.7 6.8 64,000 429,300 - BACNOTAN CONS INDUS INC. BCI 9.50 10.00 - - - - - - - BENPRES HOLDINGS CORP. BPC 1.02 1.04 1.02 1.06 1.02 1.04 17,074,000 17,544,960 ( 11,759,280) FIRST PHIL. INFRAS., INC. CRC 3.50 3.90 - - - - - - - DMCI HOLDINGS, INC. DMC 5.70 5.80 5.80 5.8 5.7 5.8 820,000 4,703,700 2,225,000 FILINVEST DEV. CORP. FDC 2.00 2.06 2.06 2.06 2.06 2.06 4,000 8,240 ( 8,240) F&J PRINCE HOLDINGS CORP. FJP .8700 - - - - - - - - F&J PRINCE HLDGS. "B" FJPB .7300 - - - - - - - - HOUSE OF INVESTMENTS INC. HI 1.48 1.50 1.50 1.5 1.5 1.5 107,000 160,500 ( 160,500) J.G. SUMMIT HOLDINGS, INC JGS 7.50 7.80 7.90 7.9 7.5 7.5 296,000 2,277,700 ( 1,679,900) JOLLIVILLE HOLDINGS CORP. JOH 1.18 1.50 - - - - - - - KEPPEL HOLDINGS KPH 1.70 2.40 - - - - - - - KEPPEL HOLDINGS "B" KPHB 1.62 2.40 - - - - - - - LODESTAR INVT.HLDG.CORP LIHC 8.90 9.00 9.00 9.3 8.8 9 2,083,000 18,805,300 - MEDCO HOLDINGS MED .3000 .3800 - - - - - - - MABUHAY HOLDINGS CORP. MHC .2500 .2800 .2500 .25 .25 .25 200,000 50,000 - MINERALES INDUSTRIAS CORP MIC 2.10 2.12 2.06 2.18 2.06 2.12 861,000 1,828,020 - PACIFICA PA .1000 .1050 .1150 .125 .105 .105 409,610,000 47,371,600 - PACIFICA "B" PAB .0036 - - - - - - - - PAL HOLDINGS, INC. PAL 3.25 3.85 3.30 3.3 3.25 3.25 49,000 159,750 - PRIME ORION PHILS., INC. POPI .2800 .3500 - - - - - - - PRIME MEDIA HOLDINGS, INC PRIM .3100 .4200 - - - - - - - REPUBLIC GLASS HLDG. CORP REG 1.60 1.68 - - - - - - - SOLID GROUP, INC. SGI .4300 .5400 - - - - - - - SINOPHIL CORPORATION SINO .2150 .2200 .2250 .225 .215 .22 900,000 197,050 - SM INVESTMENTS CORP. SM 252.5 255.0 252.5 252.5 250 252.5 658,290 166,207,825 146,218,375 SOUTH CHINA RESOURCES INC SOC 1.36 1.42 - - - - - - - SEAFRONT RESOURCES CORP. SPM 1.12 - - - - - - - - UNIOIL RES. & HOLDINGS CO UNI .1200 .1250 .1200 .12 .12 .12 500,000 60,000 - VIVANT CORPORATION VVT 5.00 5.90 - - - - - - - WELLEX INDUSTRIES, INC. WIN .1650 .1800 - - - - - - - ZEUS HOLDINGS, INC. ZHI .1700 .2700 - - - - - - - P R O P E R T Y **** PROPERTY **** ANCHOR LAND HOLDINGS,INC. ALHI 5.30 5.80 - - - - - - - AYALA LAND INC. ALI 9.30 9.40 9.30 9.4 9.3 9.3 1,928,000 17,930,500 1,255,500 ARANETA PROPERTIES, INC. ARA .3200 .3800 - - - - - - - BELLE CORPORATION BEL .5900 .6000 .5900 .59 .59 .59 50,000 29,500 - A BROWN COMPANY, INC. BRN 2.36 2.38 2.36 2.4 2.36 2.38 225,000 533,800 - CITYLAND DEVELOPMENT CORP CDC 1.10 1.60 - - - - - - - CROWN EQUITIES, INC. CEI .0550 .0575 .0600 .06 .0575 .0575 14,200,000 825,000 - CEBU HOLDINGS, INC. CHI 2.18 2.22 - - - - - - - CEBU PROP. VENT. "A" CPV 1.68 1.74 - - - - - - - CEBU PROP. VENT "B" CPVB 1.68 1.76 - - - - - - - CYBER BAY CORPORATION CYBR .2600 .2700 .2700 .27 .27 .27 560,000 151,200 - EMPIRE EAST LAND INC. ELI .4000 .4100 .4100 .41 .4 .4 710,000 285,000 - ETON PROP. PHILS., INC. ETON 2.12 2.22 - - - - - - - EVER-GOTESCO RESOURCES EVER .1200 .1250 .1300 .13 .12 .12 7,310,000 923,300 - FILINVEST LAND, INC. FLI .7400 .7500 .7700 .77 .73 .74 27,050,000 20,220,500 ( 4,847,800) HIGHLANDS PRIME, INC. HP 2.26 2.30 2.28 2.28 2.28 2.28 10,000 22,800 - INTERPORT RES. IRC .0070 .0080 - - - - - - - INTERPORT RES. "B" IRCB .0070 .0085 - - - - - - - KEPPEL PHILS. PROP., INC. KEP 1.20 1.40 - - - - - - - CITY & LAND DEVELOPERS LAND 1.22 2.20 - - - - - - - FIL-ESTATE LAND, INC. LND .3700 .3800 .3700 .37 .37 .37 730,000 270,100 - MEGAWORLD CORPORATION MEG 1.18 1.20 1.22 1.24 1.18 1.2 27,099,000 32,466,000 ( 5,170,840) METRO PACIFIC INV. CORP. MPI 3.40 3.60 - - - - - - - MRC ALLIED IND., INC. MRC .2100 .2200 .2300 .23 .21 .21 1,210,000 255,800 - PHILIPPINE ESTATES CORP. PHES .1400 .2000 - - - - - - - POLAR PROPERTY HOLDINGS PO 2.22 3.10 - - - - - - - PRIMEX CORPORATION PRMX 3.50 3.70 3.65 3.7 3.65 3.7 133,000 489,600 - ROBINSONS LAND CORP. RLC 6.60 6.80 6.70 6.8 6.5 6.8 2,200,000 14,666,900 2,955,200 PHIL REALTY AND HOLDINGS RLT .3100 .3300 .3200 .32 .31 .32 1,010,000 323,100 - SHANG PROPERTIES, INC. SHNG 1.34 1.44 1.38 1.4 1.38 1.4 184,000 255,000 139,000 STA. LUCIA LAND, INC. SLI .8000 .8400 .8000 .8 .8 .8 200,000 160,000 - SM DEVELOPMENT CORP. SMDC 1.98 2.02 2.00 2 2 2 2,000 4,000 - SM PRIME HOLDINGS, INC. SMPH 6.90 7.00 7.00 7 6.9 7 1,156,000 7,989,700 6,998,000 SUNTRUST HOME DEV., INC. SUN .3400 .3700 .3500 .37 .35 .37 200,000 72,100 - UNIWIDE HOLDINGS, INC. UW .1100 .1300 - - - - - - - VISTA LAND & LIFESCAPES VLL 2.32 2.36 2.44 2.44 2.22 2.38 1,582,000 3,743,200 ( 3,444,500) S E R V I C E **** MEDIA **** ABS-CBN BROADCASTING CORP ABS 15.50 16.25 16.50 16.5 15.5 16.25 268,700 4,293,175 - GMA NETWORK, INC. GMA7 6.20 6.30 6.60 6.6 6.3 6.3 228,000 1,456,200 - MANILA BULLETIN PUB. CORP MB .6000 .6100 .5700 .6 .57 .6 520,000 311,600 - MLA. BROADCASTING CO. MBC .6200 - - - - - - - - **** TELECOMMUNICATIONS **** DIGITAL TELECOM PHILS INC DGTL 1.28 1.30 1.30 1.3 1.3 1.3 305,000 396,500 - GLOBE TELECOM, INC. GLO 1055 1065 1070 1070 1055 1065 22,890 24,334,250 ( 7,943,950) PILIPINO TEL. CORP. PLTL 7.60 7.80 7.70 7.8 7.6 7.6 1,718,000 13,129,800 ( 3,988,900) PHIL. LONG DIS TEL CO. TEL 2420 2425 2430 2430 2415 2425 44,750 108,525,600 62,165,800 **** INFORMATION TECHNOLOGY **** BOULEVARD HOLDINGS, INC. BHI .1150 .1200 .1200 .12 .12 .12 370,000 44,400 - DIVERSIFIED FIN. NETWORK DFNN 7.60 8.10 - - - - - - - IMPERIAL RES. IMP 13.00 16.00 - - - - - - - IONICS, INC. ION .9500 1.00 - - - - - - - IPVG CORPORATION IP 3.05 3.10 3.15 3.2 3.05 3.1 1,306,000 4,051,200 ( 1,096,950) ISLAND INFO AND TECH INC. IS .0700 .0725 .0800 .0825 .0725 .0725 24,700,000 1,923,750 - ISM COMMUNICATIONS CORP. ISM .0380 .0390 .0340 .039 .033 .039 352,200,000 12,963,200 ( 427,300) MUSIC SEMICONDUCTORS CORP MUSX .2200 .2300 .2200 .23 .215 .23 6,000,000 1,323,950 - TRANSPACIFIC BROADBAND TBGI 2.80 2.85 2.65 2.95 2.65 2.8 1,061,000 2,964,500 450,200 PHILWEB CORPORATION WEB .0340 .0350 .0350 .035 .034 .035 6,100,000 211,400 ( 68,000) **** TRANSPORTATION SERVICES **** ASIAN TERMINALS, INC. ATI 3.05 3.35 3.00 3 3 3 20,000 60,000 - ABOITIZ TRANS. SYS. CORP. ATS 1.10 1.16 1.10 1.1 1.1 1.1 100,000 110,000 - INT'L CONTAINER TERM'L SV ICT 28.00 28.50 28.50 28.5 28.5 28.5 303,500 8,649,750 ( 8,635,500) KEPPEL PHILS. MARINE, INC KPM 2.10 2.40 - - - - - - - LORENZO SHIPPING CORP. LSC 1.08 1.32 - - - - - - - **** HOTEL & LEISURE **** ACESITE PHILS HOTEL CORP. DHC - 9.90 9.80 9.9 9.8 9.9 53,000 519,500 - GRAND PLAZA HOTEL CORP. GPH 24.75 49.50 - - - - - - - LEISURE & RESORTS CORP. LR 2.48 2.50 2.42 2.5 2.42 2.48 687,000 1,700,220 ( 742,000) MANILA JOCKEY CLUB MJC 4.00 4.50 - - - - - - - PHILIPPINE RACING CLUB PRC 3.70 4.10 - - - - - - - WATERFRONT PHILS., INC. WPI .5200 .5300 .5500 .55 .53 .53 140,000 74,400 - **** EDUCATION **** CENTRO ESCOLAR UNIVERSITY CEU 5.70 6.00 - - - - - - - FAR EASTERN UNIVERSITY FEU 920.0 1195 - - - - - - - IPEOPLE, INC IPO 2.80 3.00 2.80 2.8 2.8 2.8 2,000 5,600 - **** DIVERSIFIED SERVICES **** EASYCALL PHILS., INC.-COM ECP 3.00 4.00 4.00 4 4 4 2,000 8,000 - ETELECARE GBL. SOLUTIONS ETEL 250.0 300.0 - - - - - - - JTH DAVIES HOLDINGS, INC. JTH 3.00 3.35 - - - - - - - PACIFIC ONLINE SYS. CORP. LOTO 8.30 8.40 8.50 8.5 8.5 8.5 12,000 102,000 - MACROASIA CORPORATION MAC 3.75 3.80 3.75 3.8 3.75 3.75 133,000 499,100 - PAXYS, INC. PAX 3.30 3.35 3.25 3.35 3.25 3.35 436,000 1,446,650 - PREMIERE ENT. PROD., INC. PEP .6600 .6700 .6900 .69 .67 .67 580,000 391,300 - PRIME GAMING PHILS., INC. PGPI 90.00 - - - - - - - - PHILIPPINE SEVEN CORP. SEVN 3.40 - - - - - - - - M I N I N G & O I L **** MINING **** APEX MINING CO., INC. "A" APX 3.70 3.90 3.60 3.7 3.6 3.7 2,000 7,300 - APEX MINING CO., INC "B" APXB 3.60 4.10 - - - - - - - ABRA MINING & INDUSTRIAL AR .0055 .0060 .0060 .006 .0055 .0055 74,000,000 412,000 - ATLAS CONS. MIN & DEV'T AT 12.25 12.50 12.50 13 12.5 12.5 2,607,100 33,010,700 9,537,500 BENGUET CORP. "A" BC 13.50 13.75 13.50 13.5 13.5 13.5 17,400 234,900 - BENGUET CORP. "B" BCB 22.00 30.00 18.50 18.5 18.5 18.5 300 5,550 ( 5,550) DIZON COPPER SILVER MINES DIZ 3.20 3.30 2.90 3.3 2.9 3.3 67,000 211,700 - GEOGRACE RES. PHIL., INC. GEO .7200 .7300 .7000 .74 .7 .72 48,140,000 34,675,000 ( 2,161,500) LEPANTO CONS MNG. CO. "A" LC .2350 .2400 .2200 .24 .22 .24 19,720,000 4,615,200 - LEPANTO CONS. MNG. CO "B" LCB .2400 .2450 .2250 .245 .225 .245 13,850,000 3,268,250 ( 155,350) MANILA MINING CORP. "A" MA .0140 .0150 .0130 .014 .013 .014 19,900,000 275,100 - MANILA MINING CORP. "B" MAB .0140 .0150 .0130 .014 .013 .014 78,500,000 1,097,500 - NIHAO MINERAL RESOURCES NI 7.30 7.40 6.80 7.6 6.8 7.3 789,000 5,606,500 219,000 OMICO CORPORATION OM .0070 .0080 .0070 .0075 .007 .0075 90,000,000 674,000 ( 525,000) ORIENTAL PENINSULA RES. ORE 1.18 1.20 1.16 1.2 1.16 1.18 26,000 30,680 - PHILEX MINING CORPORATION PX 6.70 6.80 6.70 6.9 6.7 6.8 15,469,000 103,772,500 ( 3,082,000) SEMIRARA MINING CORP. SCC 55.00 60.00 60.00 60 55 60 130,100 7,805,500 ( 1,680,000) UNITED PARAGON MINING CO. UPM .4100 .4300 .4300 .43 .43 .43 230,000 98,900 - VULCAN IND'L VUL .9500 .9600 .9400 .96 .94 .96 270,000 258,000 95,000 **** OIL **** BASIC ENERGY CORPORATION BSC .2050 .2150 .1900 .215 .19 .215 8,560,000 1,742,500 - ORIENTAL PET. & MIN. "A" OPM .0270 .0280 .0260 .028 .026 .027 170,900,000 4,568,000 - ORIENTAL PET. & MIN. "B" OPMB .0270 .0280 .0270 .028 .027 .027 34,700,000 956,500 518,000 THE PHILODRILL CORP. OV .0300 .0310 .0300 .031 .03 .031 242,400,000 7,428,000 ( 52,700) PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - - PNOC EXPLORATION CORP.-B PECB 7.00 10.00 - - - - - - - PETROENERGY RES. CORP. PERC 9.40 9.60 9.30 9.3 9.3 9.3 1,000 9,300 - P R E F E R R E D AYALA CORP. PREF. "B" ACPR 105.0 108.0 - - - - - - - ATS CORP. - PREFERRED ATSP 3.00 - - - - - - - - FIRST PHIL HLDGS. - PREF. FPHP 95.00 99.50 - - - - - - - PLDT (10% PREF) SERIES K TELK 10.50 - - - - - - - - PLDT (10% PREF) SERIES L TELL 10.50 - - - - - - - - PLDT (10% PREF) SERIES M TELM 10.50 - - - - - - - - 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 - - - - - - - - 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 - - - - - - - - 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 - - - - - - - - PLDT 10% PREF SERIES "EE" TLEE 10.50 - - - - - - - - WARRANTS, PHIL. DEPOSIT RECEIPTS, ETC. ABS-CBN HLDGS. CORP (PDR) ABSP 15.50 15.75 15.75 15.75 15.5 15.75 230,000 3,575,000 ( 1,242,850) GMA HOLDINGS, INC. (PDR) GMAP 6.10 6.20 6.40 6.4 6.2 6.2 7,595,000 47,526,200 6,348,800 OMICO CORP-WARRANTS OMW2 .0012 .0048 - - - - - - - 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 1.40 1.78 - - - - - - - MAKATI FINANCE CORP. MFIN 4.50 5.00 5.00 5 5 5 2,000 10,000 - Financial 630.35 DOWN 0.86 3,585,100 98,777,985.00 Industrial 2,990.74 DOWN 12.34 36,179,000 470,735,050.00 Holding Firms 1,276.93 DOWN 19.20 546,524,250 399,300,585.00 Property 828.56 DOWN 2.04 87,749,000 101,617,100.00 Service 1,406.03 DOWN 5.89 424,909,840 275,046,745.00 Mining & Oil 6,633.33 UP 191.58 822,658,000 238,718,005.00 All Shares Index 1,544.74 DOWN 5.35 PSEi 2,437.99 DOWN 12.63 GRAND TOTALS : 1,921,605,190 1,584,195,470.00 SPECIAL BLOCK SALES: LEISURE & RESORTS CORP. 27,597,000 @ P3.1 (P 85,550,700.00) ATLAS CONS. MIN & DEV'T 2,379,100 @ P11.75 (P 27,954,425.00) --------------------- TOTAL (P 113,505,125.00) %MKT 7.16 ===================== NO. OF ADVANCES: 46 NO. OF DECLINES: 43 NO. OF UNCHANGED: 55 NO. OF TRADED ISSUES: 144 NO. OF TRADES: 5,748 OPEN HIGH LOW Financial 632.34 637.77 627.31 Industrial 3,001.67 3,005.69 2,956.27 Holding Firms 1,296.84 1,300.73 1,276.87 Property 830.66 832.19 824.09 Service 1,411.92 1,412.57 1,402.06 Mining & Oil 6,501.74 6,633.33 6,501.74 All Shares 1,550.53 1,552.58 1,539.69 PSEi 2,451.61 2,457.71 2,429.86 ODD LOTS VOLUME : 1,949,103 ODD LOTS VALUE : 149,604.60 MAIN BOARD CROSS VOLUME : 87,009,580 MAIN BOARD CROSS VALUE : 750,503,550.00 BONDS VOLUME : 0 BONDS VALUE : 0.00 NON-SECTORAL VOLUME : 7,827,000 NON-SECTORAL VALUE : 51,111,200.00 TOTAL FOREIGN BUYING : P 719,701,385.00 TOTAL FOREIGN SELLING : P 569,749,975.75 EXCHANGE NOTICE: Companies Under Suspension by the Exchange as of JULY 4, 2008 SYMBOL COMPANY AGP,AGPB AGP Industrial Corp. BF Banco Filipino Savings and Mortgage Bank CBC Cosmos Bottling Corporation EIBR EIB Realty Developers, Inc. EIBA,EIBB Export and Industry Bank, Inc. FED Federal Resources Investment Group, Inc. FC Fil-Estate Corporation FYN & FYNB Filsyn Corporation FPI Forum Pacific, Inc. GO,GOB Gotesco Land, Inc. LIB Liberty Telecoms Holdings MC, MCB Marsteel Consolidated, Inc. MAH & MAHB Metro Alliance Holdings & Equities Corp. MON Mondragon International Philippines, Inc. NXT NextStage, Inc. PPC Pryce Corporation PHC Philcomsat Holdings Corporation PNC Philippine National Construction Corporation PCP Picop Resources, Inc. 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,WHIB 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 ****