Stock Quotes

Year to Date High	Year to Date Low	Code	Name	Volume	Open	High	Low	Close	Previous	Net Foreign Trade(peso) Buy(sell)
1.07	0.5	BRN	A Brown Co., Inc.	1,784,000	1.06	1.07	1.06	1.06	1.07	(889,340)
108.9	100.2	BRNPC	A Brown Co., Inc. Preferred "C"	330	107	107	107	107	107.9	-
100	93	BRNP	A Brown Co., Inc. Series A Pref.	400	99.5	99.5	99.5	99.5	100	39,800
15.26	12.4	ANS	A. Soriano Corp.	4,700	15	15	14.16	14.16	15	-
0.8	0.26	ABA	AbaCore Capital Hldgs., Inc.	2,690,000	0.33	0.33	0.32	0.33	0.33	(16,250)
37.25	24.2	AEV	Aboitiz Equity Vent., Inc.	701,600	31.45	31.5	30.85	31.45	31.45	2,233,285
44.9	35	AP	Aboitiz Power Corp.	933,300	44.3	44.45	43	43.4	44.4	(11,097,710)
5.81	3.16	ABS	ABS-CBN Corp.	804,000	3.82	4.47	3.76	3.85	3.81	-
3.49	2.17	ACEN	ACEN Corp.	12,380,000	2.95	2.95	2.88	2.94	2.95	(4,292,960)
1,070	931	ACENA	ACEN Corporation Series A Pref.	100	1,011	1,011	1,011	1,011	1,011	-
0.59	0.41	ANI	Agrinurture, Inc.	81,000	0.52	0.54	0.52	0.54	0.54	-
0.125	0.03	ALLDY	AllDay Marts, Inc.	81,560,000	0.05	0.054	0.049	0.051	0.05	(1,340)
0.63	0.237	HOME	AllHome Corp.	680,000	0.36	0.36	0.33	0.34	0.35	3,400
9.61	5.93	AGI	Alliance Global Group, Inc.	37,079,400	7.68	7.7	7.3	7.3	7.7	89,299,099
1.17	1	AGIW	Alliance Global Group, Inc. Warrants	1,053,000	1.04	1.04	1.03	1.03	1.06	(29,870)
0.78	0.4	ACR	Alsons Cons. Res., Inc.	30,492,000	0.86	0.95	0.75	0.78	0.75	(390,280)
1.12	0.8	ALTER	Alternergy Holdings Corp.	258,000	0.88	0.88	0.84	0.87	0.88	-
9.27	8.1	APVI	Altus Property Ventures, Inc.	400	8.75	8.75	8.75	8.75	8.76	-
7	3.8	ALHI	Anchor Land Hldgs., Inc.	1,000	4.48	4.48	4.48	4.48	4.47	-
0.93	0.36	APO	Anglo Phil. Hldgs. Corp.	1,040,000	0.92	0.94	0.9	0.93	0.92	-
0.197	0.103	APC	APC Group, Inc.	40,000	0.115	0.115	0.115	0.115	0.117	-
15.72	3.93	APX	Apex Mining Co., Inc. "A"	10,524,400	15.58	15.6	14.92	15	15.52	8,854,422
0.01	0.004	APL	Apollo Global Capital, Inc.	107,000,000	0.0057	0.0057	0.0055	0.0056	0.0056	11,200
0.81	0.39	ARA	Araneta Properties, Inc.	150,000	0.39	0.41	0.39	0.41	0.4	-
45.5	38.1	AREIT	AREIT, Inc.	2,207,900	43.55	44.4	43.55	44.1	43.25	77,458,905
0.47	0.31	ALCO	Arthaland Corp.	520,000	0.42	0.42	0.42	0.42	0.41	(218,400)
510	450	ALCPF	Arthaland Corp. Perpetual Pref "F"	1,030	505	505	505	505	500	-
56.5	31.1	AUB	Asia United Bank Corp.	9,900	42	42.5	42	42.25	41.9	50,065
39.3	15.18	ABG	Asiabest Group Int'l., Inc.	5,700	16.4	16.4	14.52	15.68	16.4	4,106
35.15	16.3	ATI	Asian Terminals, Inc.	81,900	34.7	34.9	34.6	34.9	34.7	(6,940)
8.5	3.52	AT	Atlas Cons. Mng. & Dev't. Corp.	7,593,600	8.2	8.5	8.1	8.5	8.14	9,791,009
0.56	0.48	ATN	ATN Hldgs., Inc. "A"	80,000	0.49	0.49	0.49	0.49	0.49	-
0.58	0.48	ATNB	ATN Hldgs., Inc. "B"	200,000	0.49	0.49	0.49	0.49	0.49	-
6.9	2	AB	Atok-Big Wedge Co., Inc.	194,000	2.15	2.21	2.1	2.15	2.15	(84,640)
2.37	1.68	AXLM	Axelum Resources Corp.	7,000	2.09	2.09	2.09	2.09	2.09	6,270
618	402	AC	Ayala Corp.	476,060	510.5	534	506	529	510.5	89,210,510
2,070	1,950	ACPB3	Ayala Corp. Class "B" Series 3 Pref.	10	1,990	1,990	1,990	1,990	1,990	-
29.9	18.8	ALI	Ayala Land, Inc.	14,637,400	21.6	21.9	21.25	21.4	21.6	7,900,835
1.66	1.25	ALLHC	AyalaLand Logistics Hldgs. Corp.	351,000	1.37	1.39	1.37	1.38	1.37	(1,380)
0.41	0.29	BALAI	Balai ni Fruitas, Inc.	80,000	0.33	0.34	0.33	0.33	0.33	-
168	119	BDO	Banco de Oro Unibank, Inc.	2,088,980	138.4	139.7	137.5	137.8	138.2	34,629,980
9.24	6.68	BNCOM	Bank of Commerce	16,400	9.19	9.2	9	9.08	9.2	-
142.5	99	BPI	Bank of the Phil. Islands	2,112,010	116.8	116.8	114.6	114.6	117	(71,170,518)
0.163	0.113	BSC	Basic Energy Corp.	2,890,000	0.13	0.134	0.127	0.13	0.133	-
1.84	1.22	BEL	Belle Corp.	60,000	1.39	1.43	1.38	1.43	1.43	-
5.8	3.45	BC	Benguet Corp. "A"	352,900	5.8	5.8	5.6	5.6	5.7	-
5.8	3.43	BCB	Benguet Corp. "B"	2,000	5.5	5.5	5.5	5.5	5.8	11,000
9	5	BCOR	Berjaya Phils., Inc.	4,000	7.02	7.03	7.02	7.03	7.02	-
6.18	2.53	BLOOM	Bloomberry Resorts Corp.	46,760,000	2.69	2.88	2.67	2.79	2.66	19,206,000
0.088	0.034	BHI	Boulevard Hldgs., Inc.	5,100,000	0.037	0.038	0.037	0.037	0.036	-
1.26	0.53	BKR	Bright Kindle Res. & Invest., Inc.	14,000	0.8	0.8	0.78	0.78	0.78	(5,460)
38.3	27.65	CEB	Cebu Air, Inc.	72,600	33	33.05	32.6	32.95	33.1	578,715
48	32	CEBCP	Cebu Air, Inc. Convertible Pref.	4,300	34.7	35.95	34.65	35.95	34.6	(145,535)
2.7	2.2	CLI	Cebu Landmasters, Inc.	619,000	2.48	2.55	2.48	2.51	2.48	712,440
1,080	1,000	CLIA2	Cebu Landmasters, Inc. Series A-2 Pref.	95	1,065	1,069	1,065	1,069	1,065	-
15.88	9.02	CAT	Central Azucarera De Tarlac	200	10.24	10.24	10.24	10.24	10.22	-
18.98	13	CEU	Centro Escolar University	6,600	16.3	16.72	16.3	16.72	16.72	(33,400)
42	32	CNPF	Century Pacific Food, Inc.	732,600	39.4	40.5	39.25	40.05	39.4	10,703,815
0.8	0.41	CPG	Century Prop. Group, Inc.	11,220,000	0.75	0.78	0.75	0.77	0.76	(1,224,390)
103	98	CPGPB	Century Properties Group, Inc. Pref. B	50	101.5	101.5	101.5	101.5	101.5	-
1.34	0.9	C	Chelsea Logistics and Infra. Hldgs. Corp.	1,347,000	0.93	0.95	0.86	0.95	0.93	(962,230)
94.5	47.5	CBC	China Banking Corp.	315,710	63.15	63.7	63	63.4	63.15	(5,592,395)
1.29	0.53	TECH	Cirtek Hldgs. Phils. Corp.	212,000	0.7	0.71	0.69	0.7	0.7	(700)
48.1	9.5	TCB2C	Cirtek Holdings - Pref B-2 Subseries C	900	12.28	12.7	12.26	12.26	12.3	-
48.95	7.96	TCB2D	Cirtek Holdings - Pref B-2 Subseries D	8,100	8.11	8.12	8.05	8.11	8.12	-
3.9	3.1	CREIT	Citicore Energy REIT Corp.	2,549,000	3.48	3.5	3.46	3.48	3.48	(44,870)
4.59	3.4	CREC	Citicore Renewable Energy Corp.	1,203,000	4.49	4.54	4.45	4.54	4.49	(2,182,100)
0.68	0.5	LAND	City and Land Developers, Inc.	22,000	0.51	0.52	0.51	0.52	0.51	-
0.67	0.52	CDC	Cityland Dev't. Corp.	29,000	0.56	0.57	0.56	0.57	0.56	-
1.69	1.33	COL	COL Fin'l. Group, Inc.	57,000	1.4	1.4	1.37	1.37	1.38	-
15.44	12.86	CIC	Concepcion Ind'l. Corp.	8,800	13.66	13.7	13.6	13.7	13.7	-
1.55	1	CHP	Concreat Hldg. Phils., Inc.	646,000	1.1	1.1	1.09	1.1	1.1	-
64.8	36.05	CA	Concrete Aggregates Corp. "A"	160	55	55	55	55	55	-
21.4	11.2	CNVRG	Converge ICT Solutions, Inc.	2,706,100	15.82	15.94	15.6	15.62	15.8	(1,661,410)
7.83	5.12	COSCO	Cosco Capital, Inc.	322,800	7.48	7.53	7.37	7.42	7.48	(10,007)
1.83	1.6	CROWN	Crown Asia Chemicals Corp.	142,000	1.7	1.73	1.69	1.73	1.73	-
0.079	0.051	CEI	Crown Equities, Inc.	860,000	0.072	0.074	0.072	0.074	0.074	-
5.38	4.68	DMW	D.M. Wenceslao and Associates, Inc.	10,000	5	5	5	5	4.9	(5,000)
6.21	3.28	DNL	D&L Industries, Inc.	3,173,000	4.11	4.13	4.05	4.13	4.11	(3,222,450)
1.1	1.02	DDMPR	DDMP REIT, Inc.	3,594,000	1.09	1.11	1.09	1.1	1.1	(1,342,070)
5.29	2.66	DELM	Del Monte Pacific Ltd.	55,000	4.42	4.44	4.42	4.42	4.4	22,200
3.2	0.66	DFNN	DFNN, Inc.	302,000	0.75	0.77	0.74	0.77	0.78	(740)
65	13.76	PLUS	DigiPlus Interactive Corp.	35,752,200	14.62	14.7	13.66	13.76	14.38	(188,752,692)
1.19	1	DWC	Discovery World Corp.	315,000	1	1.02	1	1.02	1	310,100
1.81	0.62	DITO	DITO CME Holdings Corp.	6,300,000	0.68	0.68	0.66	0.68	0.68	(2,008,010)
5.4	2	DIZ	Dizon Copper Silver Mines, Inc.	7,300	5.49	5.49	5	5.35	5.4	-
11.82	9.9	DMC	DMCI Hldgs., Inc.	12,009,500	10.92	10.92	10.56	10.66	10.88	7,455,266
3.58	1.15	DHI	Dominion Hldgs., Inc.	29,399,000	4.5	4.5	2.76	3.58	3.15	3,027,130
14.98	8.3	DD	DoubleDragon Prop. Corp.	265,400	9.8	10.2	9.8	10.2	10.1	-
99.4	95	DDPR	DoubleDragon Prop. Corp. Pref.	4,700	96.8	96.8	96.15	96.75	96	-
0.4	0.245	ECVC	East Coast Vulcan Mining Corp.	1,320,000	0.4	0.4	0.35	0.37	0.4	-
13	9.65	EW	East West Banking Corp.	93,500	12.22	12.28	12.16	12.22	12.22	77,244
4.2	2.56	EEI	EEI Corp.	88,000	2.58	2.58	2.58	2.58	2.6	2,580
99	85.05	EEIPB	EEI Corp. Series B Pref.	17,020	95.25	98.3	95.25	98.1	98.5	-
18.1	11.9	EMI	Emperador, Inc.	495,400	15.62	15.78	15.5	15.56	16	(4,863,256)
0.121	0.103	ELI	Empire East Land Hldgs., Inc.	550,000	0.113	0.114	0.113	0.114	0.112	19,210
5.48	3.24	ENEX	ENEX Energy Corp.	26,000	3.76	3.94	3.76	3.78	3.82	(20)
1.1	0.73	EURO	Euro-Med Lab. Phil., Inc.	23,000	1.01	1.03	1	1.03	1.01	-
947	729.5	FEU	Far Eastern University, Inc.	70	800.5	800.5	800.5	800.5	859.5	-
9.3	4.26	FERRO	Ferronoux Holding, Inc.	2,000	4.58	4.58	4.58	4.58	4.5	-
0.83	0.54	FCG	Figaro Culinary Group, Inc.	1,317,000	0.6	0.6	0.58	0.59	0.6	1,770
5	4.03	FDC	Filinvest Dev't. Corp.	40,000	4.49	4.6	4.49	4.57	4.5	(4,590)
0.86	0.69	FLI	Filinvest Land, Inc.	2,044,000	0.83	0.84	0.82	0.82	0.83	(67,770)
3.68	2.79	FILRT	Filinvest REIT, Corp.	172,000	3.05	3.05	3.03	3.03	3.03	(66,820)
8	7.17	FFI	Filipino Fund, Inc.	100	7.55	7.55	7.55	7.55	7.54	-
20.8	15.1	FGEN	First Gen Corp.	902,800	19.9	20.25	19.6	19.6	19.9	(4,669,685)
107	93	FMETF	First Metro Phil. Equity ETF, Inc.	3,640	104	104	103.6	104	104	(3,108)
86.5	56.5	FPH	First Phil. Hldgs. Corp.	39,800	78.5	78.5	77	77	78.5	762,880
0.71	0.6	FRUIT	Fruitas Hldgs., Inc.	341,000	0.66	0.66	0.65	0.65	0.65	-
0.147	0.058	GEO	GEOGRACE Res. Phils., Inc.	430,000	0.11	0.11	0.108	0.109	0.11	-
308	272	GSMI	Ginebra San Miguel, Inc.	4,300	288	294	286	288	288	602,290
1.97	1	FNI	Global Ferronickel Hldgs., Inc.	1,980,000	1.96	1.96	1.85	1.95	1.96	(1,180)
0.78	0.5	GERI	Global-Estate Resorts, Inc.	25,000	0.75	0.76	0.75	0.75	0.75	-
2,300	1,445	GLO	Globe Telecom, Inc.	24,420	1,617	1,617	1,602	1,605	1,617	(24,865,685)
6.24	4.5	GMAP	GMA Hldgs., Inc. "PDR"	3,200	5.75	6.24	5.75	6.24	5.75	-
6.44	5.08	GMA7	GMA Network, Inc.	379,600	6.03	6.03	6	6.01	6.05	-
8.24	4.52	GPH	Grand Plaza Hotel Corp.	2,000	7	7	7	7	7	-
0.191	0.122	GREEN	Greenergy Hldgs., Inc.	140,000	0.188	0.188	0.186	0.186	0.185	-
717.5	465	GTCAP	GT Capital Hldgs., Inc.	99,810	648	648.5	644	648	650	24,806,975
1,010	951.5	GTPPB	GT Capital Non-Voting Perp. Pref. "B"	10	985	985	985	985	990	-
0.69	0.47	TUGS	Harbor Star Shipping Serv., Inc.	126,000	0.6	0.61	0.59	0.6	0.6	-
4.94	3.24	HI	House of Investments, Inc.	1,000	4.94	4.94	4.94	4.94	4.94	-
1.1	0.42	IMP	Imperial Resources, Inc. "A"	49,000	1.01	1.01	1	1.01	1.1	-
630	320	ICT	Int'l. Cont. Term'l. Serv., Inc.	2,815,600	611	624	609.5	619.5	604.5	148,720,110
4.2	1.43	IMI	Integ. Micro-Electronics, Inc.	812,000	3.41	3.44	3.37	3.4	3.43	68,620
1.15	0.72	ION	Ionics, Inc.	1,634,000	1.08	1.08	1.03	1.07	1.09	(88,200)
7.2	5.41	IPO	iPeople, Inc.	300	6.54	7.09	6.54	7.09	7.1	-
0.141	0.069	IS	Island Info. and Technology, Inc.	2,140,000	0.121	0.127	0.121	0.125	0.122	(1,250)
1.25	0.84	IDC	Italpinas Dev't. Corp.	116,000	0.85	0.88	0.85	0.85	0.86	850
27.75	14.96	JGS	JG Summit Hldgs., Inc.	2,979,700	26.9	27.6	26.6	27.6	26.9	22,557,970
268	177	JFC	Jollibee Foods Corp.	766,760	197	202	197	200	196.1	24,282,370
2.9	2.26	KEEPR	Keepers Hldgs., Inc., The	3,018,000	2.35	2.36	2.33	2.35	2.35	1,565,830
3.13	2.03	KEP	Keppel Phils. Prop., Inc.	1,000	2.53	2.53	2.53	2.53	2.53	-
1.8	1.04	KPPI	Kepwealth Property Phils., Inc.	4,000	1.3	1.3	1.3	1.3	1.29	-
11.78	6.78	LBC	LBC Express Hldgs., Inc.	10,400	8.1	8.14	8.1	8.14	8.1	-
0.26	0.065	LC	Lepanto Cons. Mng. "A"	75,120,000	0.223	0.224	0.217	0.218	0.224	-
0.25	0.064	LCB	Lepanto Cons. Mng. "B"	1,100,000	0.221	0.221	0.217	0.217	0.221	(214,800)
0.071	0.035	LPC	LFM Properties Corp.	400,000	0.04	0.04	0.037	0.037	0.039	-
36.6	13.2	LFM	Liberty Flour Mills, Inc.	4,900	32.45	32.5	28	32.5	32.5	17,400
0.87	0.18	LODE	Lodestar Invest. Hldg. Corp. "A"	230,000	0.44	0.44	0.41	0.41	0.44	-
4.32	2.51	LPZ	Lopez Hldgs. Corp.	31,000	3.7	3.71	3.7	3.71	3.75	(70,370)
15.8	10.66	LTG	LT Group,Inc.	1,798,200	15.4	15.7	15.34	15.7	15.44	6,579,636
5.86	4.52	MVC	Mabuhay Vinyl Corp.	1,200	5.2	5.2	5.2	5.2	5.45	-
6.99	5.26	MACAY	Macay Hldgs., Inc.	1,800	6.5	6.5	6.45	6.45	6	-
5.59	3.6	MAC	Macroasia Corp.	1,530,000	4.78	4.89	4.69	4.72	4.8	1,073,300
0.21	0.163	MB	Manila Bulletin Pub. Corp.	100,000	0.171	0.171	0.171	0.171	0.171	-
618	448	MER	Manila Electric Co.	198,230	585	589.5	584	584	584	19,701,860
0.0092	0.003	MA	Manila Mining Corp. "A"	95,000,000	0.0083	0.0083	0.008	0.0081	0.0083	-
0.0091	0.003	MAB	Manila Mining Corp. "B"	16,000,000	0.008	0.008	0.008	0.008	0.0084	(8,000)
42.45	26.9	MWC	Manila Water Co., Inc.	946,300	39	40.3	39	40	39	2,202,770
2,100	1,506	MFC	Manulife Financial Corp.	10	2,000	2,096	2,000	2,096	2,000	(480)
0.89	0.49	MARC	Marcventures Hldgs., Inc.	1,935,000	0.88	0.88	0.85	0.87	0.89	-
2.65	2.15	MAXS	Max's Group,Inc.	8,000	2.37	2.38	2.35	2.38	2.37	4,770
18.1	14.1	MYNLD	Maynilad Water Services, Inc.	11,479,800	17.96	17.96	17.42	17.62	18	(97,996,436)
3.58	1.88	MWIDE	Megawide Const. Corp.	861,000	3.26	3.3	3.2	3.22	3.3	-
103	99	MWP5	Megawide Const. Corp. Series 5 Pref.	130	101.5	101.5	101.5	101.5	100	-
102.5	92.1	MWP6A	Megawide Const. Corp. Series 6A Pref.	1,450	102.5	102.5	102	102	102.5	-
104	95.5	MWP6B	Megawide Const. Corp. Series 6B Pref.	100	102	102	102	102	100.5	-
104.9	98.2	MWP7A	Megawide Const. Corp. Series 7A Pref.	20	102.5	102.5	102.5	102.5	102.7	-
105	100.1	MWP7B	Megawide Const. Corp. Series 7B Pref.	670	103	103	103	103	103	-
2.22	1.74	MEG	Megaworld Corp.	6,807,000	2.2	2.2	2.17	2.18	2.2	(1,733,880)
0.66	0.39	MM	MerryMart Consumer Corp.	180,000	0.45	0.45	0.42	0.42	0.42	-
1.34	1.11	MRSGI	Metro Retail Stores Group, Inc.	1,000	1.17	1.17	1.17	1.17	1.19	-
80.5	62.05	MBT	MetroBank and Trust Co.	2,589,640	72.5	72.95	72.05	72.65	72.5	37,701,270
0.087	0.056	MG	Millennium Global Hldgs., Inc.	40,000	0.068	0.068	0.066	0.066	0.069	-
8.45	5.65	MONDE	Monde Nissin Corp.	6,045,400	5.82	5.87	5.77	5.77	5.82	(786,422)
1.17	0.5	MRC	MRC Allied, Inc.	55,108,000	0.86	0.88	0.86	0.87	0.87	1,015,410
14.94	13.4	MREIT	MREIT, Inc.	1,377,500	13.82	13.9	13.74	13.74	13.82	(1,243,442)
0.84	0.54	NRCP	Nat'l. Reinsurance Corp. of the Phils.	500,000	0.78	0.8	0.78	0.8	0.78	-
5.25	2.02	NIKL	Nickel Asia Corp.	11,255,700	5.16	5.24	5.05	5.15	5.25	26,027,153
0.66	0.27	NI	Nihao Min. Resources Int'l., Inc.	90,000	0.47	0.47	0.41	0.42	0.48	-
0.97	0.36	NOW	Now Corp.	1,709,000	0.78	0.78	0.74	0.75	0.78	(94,340)
40	14.26	OGP	OceanaGold (Philippines), Inc.	1,015,200	39	39.2	37.5	38	38.95	(17,138,145)
0.53	0.32	ORE	Oriental Peninsula Res. Grp., Inc.	826,000	0.52	0.52	0.47	0.49	0.51	89,775
0.013	0.0071	OPM	Oriental Pet. & Min. Corp. "A"	1,100,000	0.012	0.013	0.012	0.013	0.013	-
0.012	0.007	OPMB	Oriental Pet. & Min. Corp. "B"	9,500,000	0.012	0.012	0.012	0.012	0.012	-
4.87	1.64	LOTO	Pacific Online Sys. Corp.	71,000	1.73	1.73	1.68	1.68	1.72	5,090
5.15	3.6	PAL	PAL Hldgs., Inc.	60,000	3.85	3.85	3.84	3.85	3.85	(219,450)
11.4	5.18	PMPC	Panasonic Mfg. Phils. Corp.	1,500	10.98	10.98	10.9	10.98	10.98	-
2.9	2.28	PCOR	Petron Corp.	2,729,000	2.75	2.78	2.68	2.68	2.78	(5,117,350)
1,044	975	PRF3B	Petron Corp. - Perp. Pref. Series 3B	2,550	1,005	1,005	1,005	1,005	1,000	-
1,055	980	PRF4C	Petron Corp. - Perp. Pref. Series 4C	55	1,004	1,004	1,003	1,003	1,004	-
0.47	0.126	PHR	PH Resorts Group Holdings, Inc.	270,000	0.14	0.14	0.136	0.138	0.136	(1,380)
0.45	0.21	INFRA	Phil. Infradev Hldgs., Inc.	250,000	0.33	0.33	0.33	0.33	0.33	-
11.72	3.17	PX	Philex Mining Corp.	9,086,100	11.46	11.48	11.14	11.48	11.52	58,408,270
9.8	7.02	PBB	Philippine Business Bank	5,000	7.69	7.7	7.69	7.7	7.7	-
67	28.4	PNB	Philippine National Bank	804,010	61.1	62.45	60.25	62.45	61.1	37,030,082
0.147	0.095	RLT	Philippine Realty & Hldgs. Corp.	130,000	0.106	0.107	0.106	0.107	0.101	(3,190)
59.9	52.55	PSB	Philippine Savings Bank	2,380	57.9	58.2	57	58.1	57.9	-
65.95	34.75	SEVN	Philippine Seven Corp.	26,900	35.85	35.85	35	35	35.85	503,495
7.99	1.11	WEB	Philweb Corp.	5,608,000	7.8	8.01	7.77	7.99	7.93	7,457,015
18.98	15	PHN	Phinma Corp.	2,100	15.06	16.36	15.06	16.36	16	(1,598)
1,401	1,080	TEL	PLDT, Inc.	106,670	1,348	1,360	1,342	1,360	1,348	58,331,930
0.37	0.122	PHA	Premiere Horizon Alliance Corp.	370,000	0.211	0.214	0.21	0.211	0.211	-
2.48	0.93	PREIT	Premiere Island Power REIT Corp.	428,000	1.22	1.23	1.18	1.22	1.22	(31,400)
2	1.07	PRIM	Prime Media Hldgs., Inc.	62,000	1.16	1.2	1.16	1.16	1.14	-
15.48	9.48	PPC	Pryce Corp.	4,100	15	15	14.2	14.5	14.3	-
64.95	35	TFC	PTFC Redevelopment Corp.	100	45.15	45.15	45.15	45.15	45.1	-
45.95	24.7	PGOLD	Puregold Price Club, Inc.	1,862,400	38.05	38.4	37	37	38.05	(12,722,440)
3.38	2	PXP	PXP Energy Corp.	1,851,000	2.84	2.93	2.7	2.84	2.84	(562,560)
1.03	0.75	ASLAG	Raslag Corp.	14,000	0.88	0.88	0.88	0.88	0.88	(6,160)
6.92	5.02	REDC	Repower Energy Dev't. Corp.	3,000	6.41	6.41	6.4	6.4	6.41	-
5.39	3.92	RFM	RFM Corp.	1,139,900	5.39	5.45	5.32	5.34	5.39	(2,926,956)
27.3	24	RCB	Rizal Commercial Banking Corp.	400	25	25	25	25	25.5	(10,000)
8.26	5.9	RCR	RL Commercial REIT, Inc.	138,064,200	7.51	7.78	7.47	7.56	7.84	15,677,187
18.4	11.16	RLC	Robinsons Land Corp.	927,200	18.4	18.48	17.98	18.3	18.4	3,002,072
40.35	32	RRHI	Robinsons Retail Hldgs., Inc.	277,400	35.5	35.9	35.5	35.65	35.8	5,530,885
2.23	1.51	ROCK	Rockwell Land Corp.	551,000	2	2.01	1.98	2	2.01	53,460
3.99	2.09	RCI	Roxas and Co., Inc.	114,000	2.4	2.43	2.34	2.43	2.4	(50,400)
85.95	55.55	SMC	San Miguel Corp.	288,470	83	83	80.4	82.7	83	(11,434,632)
79.8	76.8	SMC2L	San Miguel Corp. Series 2-L Pref.	200	79	79	79	79	79	-
81.5	77	SMC2N	San Miguel Corp. Series 2-N Pref.	1,100	79.2	79.2	79.2	79.2	80.6	-
82.5	79.2	SMC2O	San Miguel Corp. Series 2-O Pref.	1,940	81.45	81.45	81	81	81.45	-
77.9	75	SMC2S	San Miguel Corp. Series 2-S Pref.	10	76.1	76.1	76.1	76.1	76	-
80	76	SMC2U	San Miguel Corp. Series 2-U Pref.	19,920	78.5	78.5	78.5	78.5	78.5	-
56	49.2	FB	San Miguel Food and Bev., Inc.	40,900	54.5	54.5	53.8	53.8	54.7	(1,245,998)
4.16	3.05	SBS	SBS Philippines Corp.	4,000	3.52	3.65	3.52	3.65	3.65	-
2.77	1.61	SPM	Seafront Resources Corp.	631,000	2.59	2.68	2.53	2.56	2.52	13,000
79.4	61	SECB	Security Bank Corp.	141,210	67.9	67.9	66.8	66.8	68	(5,819,555)
38.6	27.25	SCC	Semirara Mng. and Power Corp.	900,000	31	31	30.45	31	31	5,010,585
8.22	6.4	PIZZA	Shakey's Pizza Asia Vent., Inc.	310,900	6.8	6.8	6.4	6.4	6.7	(1,270,126)
4.4	3.36	SHNG	Shang Properties, Inc.	637,000	3.79	3.82	3.76	3.79	3.79	(7,560)
12.78	4.71	SHLPH	Shell Pilipinas Corp.	3,813,700	12.14	12.8	12.14	12.78	12.08	(441,324)
905	677	SM	SM Investments Corp.	273,650	705	725	705	716	705	55,826,320
26	19	SMPH	SM Prime Hldgs., Inc.	14,235,700	22.45	23.25	22.45	22.45	22.55	(14,400,160)
1.62	1.09	SPNEC	SP New Energy Corp.	20,393,000	1.26	1.31	1.23	1.28	1.26	(1,910,260)
11.5	7.5	SPC	SPC Power Corp.	138,200	10.1	10.32	10.06	10.12	10.26	(28,760)
3.4	2.32	SSI	SSI Group, Inc.	374,000	2.73	2.73	2.65	2.7	2.65	-
2.95	2.03	SLI	Sta. Lucia Land, Inc.	32,000	2.23	2.23	2.23	2.23	2.2	-
2.76	1.26	STN	Steniel Manufacturing Corp.	3,000	2.05	2.05	2.05	2.05	2.04	-
1.78	1.18	STI	STI Educ. Systems Hldgs., Inc.	5,108,000	1.27	1.28	1.25	1.25	1.26	(422,610)
3,640	3,000	SLF	Sun Life Financial, Inc.	55	3,640	3,640	3,550	3,600	3,550	(162,650)
0.88	0.6	SUN	Suntrust Resort Holdings, Inc.	238,000	0.76	0.76	0.75	0.76	0.76	-
45.95	1.2	SRDC	Supercity Realty Dev't. Corp.	1,200	19.54	19.54	19.54	19.54	19.7	-
0.063	0.044	SFI	Swift Foods, Inc.	400,000	0.053	0.053	0.05	0.052	0.053	500
18.92	10.14	SGP	Synergy Grid & Dev't. Phils., Inc.	3,068,000	18.8	18.9	18.36	18.78	18.8	8,541,036
220	175	PSE	The Phil. Stock Exchange, Inc.	1,440	203	203	202	203	203	(249,690)
0.0099	0.007	OV	The Philodrill Corp.	58,000,000	0.0091	0.0091	0.009	0.009	0.0093	-
0.44	0.28	T	TKC Metal Corp.	60,000	0.32	0.34	0.28	0.34	0.32	(3,350)
78	51.9	TFHI	Top Frontier Inves’t. Hldgs., Inc.	2,720	61	61.95	60.1	61.95	61	(76,551)
1.95	0.3	TOP	Top Line Business Dev't. Corp.	1,087,000	1.59	1.59	1.55	1.55	1.59	(31,200)
0.248	0.127	TBGI	Transpacific Broadband Grp. Int'l., Inc.	430,000	0.134	0.134	0.132	0.134	0.134	10,560
248.6	65.1	UNH	Uniholdings Inc.	80	126.1	130.4	126	130.3	126.1	-
36.2	26.2	UBP	Union Bank of the Phils.	163,000	26.3	26.5	26.2	26.2	26.5	(1,773,090)
0.0061	0.0028	UPM	United Paragon Mng. Co.	170,000,000	0.005	0.0053	0.005	0.0052	0.0049	36,400
98.9	57.9	URC	Universal Robina Corp.	547,910	71.5	72.3	71.05	71.1	71.5	(18,582,995)
0.86	0.62	UPSON	Upson International Corp.	59,000	0.71	0.71	0.69	0.71	0.71	-
1.24	0.7	V	Vantage Equities, Inc.	2,000	1.01	1.01	1.01	1.01	1.01	-
2.2	1.61	VMC	Victorias Milling Co., Inc.	3,000	2.12	2.12	2.12	2.12	2.12	-
1.71	0.83	VLL	Vista Land & Lifescapes, Inc.	398,000	1.18	1.19	1.18	1.19	1.18	5,900
104	75.1	VLL2A	Vista Land and Lifescapes, Inc. Pref. 2A	400	91	93	91	92.5	94.65	-
103	79.95	VLL2B	Vista Land and Lifescapes, Inc. Pref. 2B	10,000	92.95	92.95	92.05	92.05	92.95	-
1.95	1.06	VREIT	VistaREIT, Inc.	526,000	1.46	1.48	1.43	1.47	1.46	(124,500)
0.72	0.49	VITA	Vitarich Corp.	32,000	0.55	0.56	0.55	0.55	0.55	-
25	17.16	VVT	Vivant Corp.	13,500	20.5	20.5	19.46	19.46	20.05	-
0.47	0.37	WPI	Waterfront Philippines, Inc.	140,000	0.46	0.46	0.46	0.46	0.47	(18,200)
10.4	5.68	WLCON	Wilcon Depot, Inc.	6,252,100	7	7.05	6.93	6.93	7	1,161,712
0.096	0.061	ZHI	Zeus Hldgs., Inc.	500,000	0.068	0.068	0.064	0.064	0.068	10,200