Report date: 06/02/2009 12:11 PM PHILIPPINE STOCK EXCHANGE

Trade date: Tuesday 06/02/2009 DAILY QUOTATIONS REPORT Page: 1

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 5.70 5.80 5.60 5.9 5.6 5.7! 57,000 330,100 -
BANCO DE ORO UNIBANK,INC BDO 35.00 35.50 35.50 36.5 35 35.5! 2,385,800 85,488,600 ( 13,022,050)
BANK OF THE PHIL. ISLANDS BPI 46.00 46.50 46.50 47.5 46 46" 1,845,300 85,531,800 ( 15,945,300)
CHINA BANKING CORP. CHIB 375.0 377.5 372.5 377.5 372.5 375! 19,900 7,479,625 -
CHINATRUST COMM. BANK CHTR 15.25 27.00 - - - - - - -
CITYSTATE SAVINGS BANK CSB 24.50 27.00 - - - - - - -
METROPOLITAN BANK & TRUST MBT 36.50 37.00 37.00 37.5 36.5 37! 2,824,200 104,654,400 19,799,050
PHIL. BANK OF COMM. "A" PBC 35.00 45.00 - - - - - - -
PHILIPPINE NATIONAL BANK PNB 22.50 22.75 22.50 23 22.5 22.75! 1,722,600 39,141,600 8,767,775
PHIL. SAVINGS BANK PSB 40.00 41.00 40.00 40 40 40 800 32,000 -
RIZAL COMM. BANKING CORP. RCB 16.00 16.25 15.75 16.25 15.75 16.25! 269,100 4,366,475 1,917,500
SECURITY BANK CORPORATION SECB 41.50 42.50 42.50 42.5 41.5 42.5! 258,000 10,838,700 ( 2,209,850)
UNION BANK OF THE PHIL. UBP 25.50 26.00 26.00 26.5 25.5 25.5! 1,366,200 35,475,850 ( 3,745,900)

**** OTHER FINANCIAL INSTITUTIONS ****

ATR KIMENG FIN. CORP. ATRK 2.40 2.80 - - - - - - -
BANKARD, INC. BKD 1.06 1.10 1.10 1.1 1.1 1.1 7,000 7,700 -
BDO LEASING & FIN., INC. BLFI 1.28 1.30 1.28 1.28 1.28 1.28 3,000 3,840 -
CITISECONLINE.COM, INC. COL 7.70 7.80 7.50 7.7 7.5 7.7! 385,000 2,923,200 ( 15,400)
FIRST ABACUS FINANCIAL FAF .5500 .7500 - - - - - - -
FILIPINO FUND, INC FFI 5.60 - - - - - - - -
FIRST METRO INVEST. CORP FMIC 31.00 34.00 - - - - - - -
I-REMIT, INC. I 4.10 4.45 - - - - - - -
MEDCO HOLDINGS MED .1850 .2400 - - - - - - -
MANULIFE FINANCIAL CORP. MFC 835.0 850.0 835.0 850 835 850! 260 218,500 ( 83,500)
NAT'L REINSURANCE CORP. NRCP 1.70 1.72 1.72 1.72 1.7 1.7" 2,535,000 4,325,740 ( 2,939,280)
PHIL. STOCK EXCHANGE INC. PSE 290.0 292.5 300.0 300 290 292.5" 61,670 18,179,875 290,000
SUN LIFE FINANCIAL, INC. SLF 1030 1050 1010 1040 1010 1040! 410 418,900 ( 135,200)
VANTAGE EQUITIES, INC. V 1.16 1.18 1.14 1.2 1.14 1.18! 1,053,000 1,237,440 -

I N D U S T R I A L

**** ELECTRICITY, ENERGY, POWER & WATER ****

ALSONS CONS. RES., INC. ACR .5700 .5900 .5800 .58 .58 .58! 120,000 69,600 -
ABOITIZ POWER CORPORATION AP 5.40 5.50 5.40 5.5 5.4 5.4! 4,271,000 23,144,500 4,607,600
ENERGY DEV'T (EDC) CORP. EDC 3.75 3.80 3.70 3.85 3.65 3.8! 71,398,000 266,834,500 ( 61,250,800)
FIRST GEN CORPORATION FGEN 19.75 20.00 19.75 20.5 19.25 20! 8,622,700 171,456,600 ( 76,628,275)
FIRST PHIL HLDGS CORP FPH 28.50 29.00 29.00 29.5 28.5 29! 1,643,800 47,162,700 ( 4,749,300)
MANILA ELECTRIC COMPANY MER 118.0 119.0 119.0 119 116 118 261,150 30,707,650 17,783,590
MANILA WATER CO., INC. MWC 14.00 14.25 14.50 14.5 14 14.25! 3,234,400 46,191,375 ( 22,106,325)
PETRON CORPORATION PCOR 5.80 5.90 6.00 6 5.9 5.9" 328,000 1,945,800 ( 194,700)
PHOENIX PETROLEUM PHILS. PNX 6.00 6.10 6.00 6 6 6 118,000 708,000 -
EAST ASIA POWER RES. CORP PWR .3000 .3200 .3000 .32 .3 .32! 110,000 33,200 -
SPC POWER CORPORATION SPC 2.30 3.00 - - - - - - -
TRANS-ASIA OIL AND ENERGY TA 1.04 1.06 1.08 1.08 1.06 1.06 523,000 554,440 -
VIVANT CORPORATION VVT 4.10 5.50 - - - - - - -

**** FOOD, BEVERAGE & TOBACCO ****

ALASKA MILK CORPORATION AMC 4.30 4.40 4.40 4.4 4.4 4.4 42,000 184,800 -
AGRINURTURE, INC. ANI 19.75 21.00 20.00 20 20 20" 1,000 20,000 -
CADP GROUP CORPORATION CAC 1.60 2.20 - - - - - - -
CEN AZUCAR DE TARLAC CAT 2.90 4.00 - - - - - - -
GINEBRA SAN MIGUEL, INC. GSMI 16.00 16.50 16.00 16 16 16! 10,400 166,400 -
JOLLIBEE FOODS CORP. JFC 50.50 51.00 49.50 51 49.5 51! 961,200 48,414,800 27,077,500
PANCAKE HOUSE, INC. PCKH 6.00 10.00 - - - - - - -
PEPSI-COLA PRODUCTS PHILS PIP 1.38 1.40 1.38 1.42 1.38 1.4! 7,482,000 10,390,240 ( 898,640)
RFM CORPORATION RFM .3300 .3500 .3500 .35 .33 .33" 2,820,000 935,000 -
ROXAS HOLDINGS, INC. ROX 2.70 3.00 - - - - - - -
SWIFT FOOD, INC. SFI .2000 .2350 - - - - - - -
SAN MIGUEL BREWERY, INC. SMB 9.10 9.30 9.20 9.2 9.2 9.2 74,000 680,800 -
SAN MIGUEL CORP. "A" SMC 53.50 54.00 52.00 53.5 52 53.5! 65,600 3,486,550 -
SAN MIGUEL CORP. "B" SMCB 53.50 54.00 53.50 54 53.5 54! 926,100 49,546,450 22,432,550
TANDUAY HOLDINGS, INC. TDY 2.60 3.30 - - - - - - -
PHIL TOB FLUE CUR & REDRY TFC 10.25 - - - - - - - -
ALLIANCE TUNA INT'L. INC. TUNA 1.32 1.34 1.36 1.38 1.32 1.34 4,073,000 5,476,840 2,720
UNIVERSAL ROBINA CORP. URC 8.40 8.50 8.40 8.7 8.3 8.5! 1,706,000 14,528,500 ( 1,981,400)
VITARICH CORPORATION VITA .1600 .1800 .1550 .18 .155 .16! 1,510,000 256,250 -

**** CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES ****

BACNOTAN CONS INDUS INC. BCI 8.10 8.30 8.10 8.2 8.1 8.2! 73,000 597,300 -
SOUTHEAST ASIAN CEMENT CMT .9200 .9300 .9300 .95 .91 .93! 11,320,000 10,453,500 64,400
ENGINEERING EQUIP. INC. EEI 1.82 1.84 1.90 1.94 1.82 1.84" 8,852,000 16,641,040 ( 9,111,360)
FEDERAL RES. INV. GROUP FED 6.60 12.00 - - - - - - -
HOLCIM PHILIPPINES, INC. HLCM 3.75 3.80 3.80 3.8 3.75 3.75" 1,063,000 3,986,700 ( 994,200)
REPUBLIC CEMENT CORP. RCM 2.42 2.48 2.38 2.55 2.36 2.44! 805,000 1,931,590 ( 1,028,160)
SUPERCITY RLTY DEV. CORP. SRDC .4800 - - - - - - - -
TKC STEEL CORPORATION T 3.30 3.50 3.60 3.6 3.5 3.5 151,000 531,750 -
VULCAN IND'L VUL .8300 .8400 .8400 .85 .83 .83" 190,000 160,100 -
Report date: 06/02/2009 12:11 PM PHILIPPINE STOCK EXCHANGE
Trade date: Tuesday 06/02/2009 DAILY QUOTATIONS REPORT Page: 2

NET FOREIGN
NAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE
TRADE (Peso)
BUYING (SELLING)
------------------------------------------------------------------------------------------------------------------------------------

**** CHEMICALS ****

CHEMREZ TECHNOLOGIES, INC COAT 2.24 2.26 2.30 2.3 2.2 2.24! 330,000 738,000 -
EURO-MED LAB. PHIL., INC. EURO 1.40 2.00 - - - - - - -
MANCHESTER INTERNATIONAL MIH .3500 - - - - - - - -
MANCHESTER INT'L "B" MIHB .4600 .7500 - - - - - - -
MABUHAY VINYL CORP. MVC .6000 .7000 - - - - - - -

**** DIVERSIFIED INDUSTRIALS ****

IONICS, INC. ION 1.28 1.32 1.36 1.36 1.28 1.28" 245,000 314,360 -
MUSX CORPORATION MUSX .1100 .1150 .1150 .12 .11 .115 57,520,000 6,503,000 -
PANASONIC MFG PHIL CORP PMPC 6.20 6.30 - - - - - - -
SPLASH CORPORATION SPH 2.90 2.95 3.00 3 2.9 2.95! 429,000 1,265,900 ( 992,200)

H O L D I N G F I R M S

**** HOLDING FIRMS ****

ASIA AMALGAMATED HOLDINGS AAA .1600 .2350 - - - - - - -
ABACUS CONS. RES. & HLDG. ABA .9600 .9700 .9600 .97 .95 .97" 400,000 383,400 -
ATOK-BIG WEDGE.,INC. B ABB 2.26 - - - - - - - -
AYALA CORPORATION AC 310.0 312.5 315.0 317.5 310 312.5! 514,690 160,655,125 95,336,525
ABOITIZ EQUITY VENTURES AEV 6.20 6.30 6.00 6.2 6 6.2! 711,000 4,305,000 -
ALLIANCE GLOBAL GROUP INC AGI 3.30 3.35 3.30 3.45 3.3 3.3! 31,033,000 103,188,800 ( 22,932,700)
AJO.NET HOLDINGS, INC. AJO .0575 .0600 .0600 .06 .0575 .0575" 9,300,000 556,750 -
A. SORIANO CORPORATION ANS 2.34 2.38 2.38 2.38 2.38 2.38 40,000 95,200 ( 95,200)
ALCORN GOLD RES. CORP. APM .0090 .0095 .0090 .009 .009 .009 21,000,000 189,000 -
ATN HOLDINGS, INC. ATN 3.95 4.00 3.90 4.15 3.9 4" 349,000 1,364,850 -
ATN HOLDINGS, INC. "B" ATNB 4.00 4.10 4.15 4.15 4 4.15 42,000 168,300 -
BENPRES HOLDINGS CORP. BPC 1.90 1.92 1.92 1.98 1.9 1.92! 29,162,000 56,605,140 ( 12,318,420)
DMCI HOLDINGS, INC. DMC 7.80 7.90 7.50 8 7.4 7.9! 14,460,000 111,802,200 ( 19,136,200)
FILINVEST DEV. CORP. FDC 1.94 1.96 1.94 1.96 1.94 1.94! 906,000 1,758,640 46,560
F&J PRINCE HOLDINGS CORP. FJP 1.00 1.10 - - - - - - -
F&J PRINCE HLDGS. "B" FJPB 1.00 - - - - - - - -
HOUSE OF INVESTMENTS,INC. HI 1.74 1.76 1.74 1.76 1.74 1.76! 168,000 294,520 -
J.G. SUMMIT HOLDINGS, INC JGS 5.40 5.50 5.50 5.6 5.5 5.5! 405,000 2,246,800 ( 27,500)
JOLLIVILLE HOLDINGS CORP. JOH 1.30 1.32 1.30 1.3 1.3 1.3 40,000 52,000 -
KEPPEL HOLDINGS KPH 1.92 2.50 - - - - - - -
KEPPEL HOLDINGS "B" KPHB 1.92 2.40 - - - - - - -
LODESTAR INVT.HLDG.CORP LIHC 8.00 8.10 8.30 8.3 7.9 8.1" 1,082,000 8,701,400 -
MABUHAY HOLDINGS CORP. MHC .2450 .2700 .2400 .27 .24 .27! 50,000 13,200 -
MINERALES INDUSTRIAS CORP MIC 3.25 3.30 3.40 3.5 3.3 3.35 855,000 2,905,650 -
UEM DEVELOPMENT PHILS INC MK 2.50 - - - - - - - -
METRO PACIFIC INV. CORP. MPI 5.80 5.90 6.60 6.7 5.8 5.9" 7,599,000 46,841,500 ( 125,000)
PACIFICA PA .0800 .0825 .0850 .0875 .08 .08" 137,900,000 11,394,500 1,708,500
PRIME ORION PHILS., INC. POPI .3200 .3600 .3400 .34 .34 .34! 2,690,000 914,600 -
PRIME MEDIA HOLDINGS, INC PRIM .2150 .4000 - - - - - - -
REPUBLIC GLASS HLDG. CORP REG - 1.80 - - - - - - -
SOLID GROUP, INC. SGI .4900 .5500 .5000 .5 .5 .5! 100,000 50,000 -
SINOPHIL CORPORATION SINO .2150 .2200 .2200 .225 .215 .215 1,750,000 383,850 -
SM INVESTMENTS CORP. SM 312.5 315.0 325.0 325 307.5 315" 227,220 71,413,150 ( 35,055,700)
SOUTH CHINA RESOURCES INC SOC 1.34 1.38 1.34 1.34 1.32 1.34" 130,000 174,000 -
SEAFRONT RESOURCES CORP. SPM 1.02 1.48 - - - - - - -
UNIOIL RES. & HOLDINGS CO UNI .1100 .1200 - - - - - - -
WELLEX INDUSTRIES, INC. WIN .1300 .1350 .1350 .135 .135 .135" 20,000 2,700 -
ZEUS HOLDINGS, INC. ZHI .3100 .3400 .3300 .34 .31 .34! 200,000 64,200 -

P R O P E R T Y

**** PROPERTY ****

ARTHALAND CORPORATION ALCO .1450 .2500 - - - - - - -
ANCHOR LAND HOLDINGS,INC. ALHI 6.10 6.50 6.10 6.1 6.1 6.1" 8,000 48,800 -
AYALA LAND INC. ALI 9.30 9.40 9.60 9.7 9.3 9.3! 12,107,000 114,298,600 78,007,900
ARANETA PROPERTIES, INC. ARA .3500 .3800 - - - - - - -
BELLE CORPORATION BEL .8000 .8200 .8200 .85 .8 .8 730,000 597,300 -
A BROWN COMPANY, INC. BRN 3.10 3.15 2.85 3.15 2.85 3.15! 5,068,000 15,416,450 ( 1,045,000)
CITYLAND DEVELOPMENT CORP CDC 1.36 1.60 - - - - - - -
CROWN EQUITIES, INC. CEI .0420 .0430 .0430 .043 .042 .042" 28,000,000 1,181,400 -
CEBU HOLDINGS, INC. CHI 1.84 1.96 1.92 1.92 1.9 1.9 160,000 304,200 ( 285,000)
CEBU PROP. VENT. "A" CPV 1.70 1.86 - - - - - - -
CEBU PROP. VENT "B" CPVB - 2.00 - - - - - - -
CYBER BAY CORPORATION CYBR .3400 .3500 .3700 .37 .34 .34 5,930,000 2,065,200 -
EMPIRE EAST LAND INC. ELI .4400 .4500 .4500 .47 .45 .45! 6,180,000 2,821,700 ( 230,000)
ETON PROP. PHILS., INC. ETON 2.40 2.60 2.60 2.6 2.6 2.6! 9,000 23,400 -
EVER-GOTESCO RESOURCES EVER .1100 .1150 .1200 .12 .11 .115! 2,540,000 292,000 -
FILINVEST LAND, INC. FLI .8100 .8200 .8100 .84 .81 .81! 248,740,000 205,648,500 ( 9,382,600)
HIGHLANDS PRIME, INC. HP 3.00 3.05 3.05 3.05 3.05 3.05 5,000 15,250 -
INTERPORT RES. IRC .7200 .8200 - - - - - - -
INTERPORT RES. "B" IRCB .6200 .9300 - - - - - - -
KEPPEL PHILS. PROP., INC. KEP .7000 - - - - - - - -
CITY & LAND DEVELOPERS LAND 1.20 2.00 - - - - - - -
FIL-ESTATE LAND, INC. LND .3200 .3300 .3300 .33 .32 .33! 8,750,000 2,867,000 -
MEGAWORLD CORPORATION MEG 1.08 1.10 1.14 1.18 1.08 1.1! 168,442,000 189,287,680 11,238,600
Report date: 06/02/2009 12:11 PM PHILIPPINE STOCK EXCHANGE
Trade date: Tuesday 06/02/2009 DAILY QUOTATIONS REPORT Page: 3

NET FOREIGN
NAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE
TRADE (Peso)
BUYING (SELLING)
------------------------------------------------------------------------------------------------------------------------------------
MRC ALLIED IND., INC. MRC .2400 .2500 .2350 .26 .235 .24! 11,620,000 2,890,300 -
PHILIPPINE ESTATES CORP. PHES .1500 .2500 - - - - - - -
POLAR PROPERTY HOLDINGS PO - 3.80 - - - - - - -
PRIMEX CORPORATION PRMX 3.90 4.00 4.00 4 4 4" 8,000 32,000 -
ROBINSONS LAND CORP. RLC 7.50 7.60 7.50 7.7 7.5 7.6! 11,768,000 88,716,000 ( 66,329,900)
PHIL REALTY AND HOLDINGS RLT .3200 .3300 .3600 .36 .33 .33! 1,520,000 503,900 -
SHANG PROPERTIES, INC. SHNG 1.42 1.44 1.42 1.42 1.42 1.42! 28,000 39,760 -
STA. LUCIA LAND, INC. SLI .8200 .8500 .8500 .85 .85 .85 70,000 59,500 -
SM DEVELOPMENT CORP. SMDC 3.00 3.05 3.05 3.05 3 3.05! 329,000 997,300 -
SM PRIME HOLDINGS, INC. SMPH 9.50 9.60 9.50 9.7 9.4 9.5! 14,566,000 139,397,100 52,440,000
SUNTRUST HOME DEV., INC. SUN .5000 .5100 .5200 .52 .5 .51" 5,100,000 2,605,800 -
UNIWIDE HOLDINGS, INC. UW .1050 .1100 .1150 .115 .115 .115! 100,000 11,500 -
VISTA LAND & LIFESCAPES VLL 1.76 1.78 1.80 1.82 1.76 1.78! 13,801,000 24,597,440 3,830,660

S E R V I C E

**** MEDIA ****

ABS-CBN BROADCASTING CORP ABS 20.75 21.25 21.00 21.25 20.5 21.25! 112,300 2,350,225 -
GMA NETWORK, INC. GMA7 6.70 6.80 7.20 7.2 6.8 6.8" 874,000 6,067,000 -
MANILA BULLETIN PUB. CORP MB .4200 .4800 .4000 .4 .4 .4" 110,000 44,000 -
MLA. BROADCASTING CO. MBC .6400 - - - - - - - -

**** TELECOMMUNICATIONS ****

DIGITAL TELECOM PHILS INC DGTL 1.38 1.40 1.36 1.46 1.36 1.4! 2,358,000 3,308,220 ( 315,600)
GLOBE TELECOM, INC. GLO 965.0 970.0 965.0 975 965 965! 301,870 292,043,550 ( 16,087,600)
PILIPINO TEL. CORP. PLTL 7.90 8.00 7.90 8 7.8 8! 3,254,000 25,489,100 ( 5,251,800)
PHIL. LONG DIS TEL CO. TEL 2240 2245 2230 2275 2230 2245! 110,830 249,209,900 ( 6,083,000)

**** INFORMATION TECHNOLOGY ****

BOULEVARD HOLDINGS, INC. BHI .1100 .1200 .1150 .115 .115 .115" 540,000 62,100 -
DIVERSIFIED FIN. NETWORK DFNN 7.90 8.00 8.20 8.3 7.9 8" 273,000 2,200,900 324,000
IMPERIAL RES. IMP 8.00 12.50 12.50 12.5 12.5 12.5 12,400 155,000 -
IPVG CORPORATION IP 2.65 2.70 2.48 2.65 2.4 2.65! 10,564,000 27,371,650 ( 318,900)
ISLAND INFO AND TECH INC. IS .0775 .0800 .0775 .08 .0775 .08! 4,500,000 358,500 ( 7,750)
ISM COMMUNICATIONS CORP. ISM .0250 .0260 .0260 .027 .025 .026 29,300,000 749,900 52,000
TRANSPACIFIC BROADBAND TBGI 3.50 3.55 3.50 3.5 3.5 3.5" 380,000 1,330,000 17,500
PHILWEB CORPORATION WEB .0500 .0525 .0500 .0525 .05 .0525! 537,700,000 27,101,000 ( 50,000)

**** TRANSPORTATION SERVICES ****

ASIAN TERMINALS, INC. ATI 3.50 3.75 3.50 3.5 3.5 3.5 145,000 507,500 -
ABOITIZ TRANS. SYS. CORP. ATS 1.24 1.30 1.24 1.24 1.24 1.24 20,000 24,800 -
INT'L CONTAINER TERM'L SV ICT 16.75 17.00 17.50 18 16.75 16.75 3,314,900 56,675,450 ( 10,031,050)
KEPPEL PHILS. MARINE, INC KPM 2.20 2.30 - - - - - - -
LORENZO SHIPPING CORP. LSC 1.10 1.30 - - - - - - -
MACROASIA CORPORATION MAC 2.80 2.90 2.90 2.9 2.9 2.9! 100,000 290,000 -
PAL HOLDINGS, INC. PAL 2.80 2.90 2.95 2.95 2.8 2.8" 70,000 196,150 -
METRO PACIFIC TOLLWAYS TOL 9.50 10.75 10.75 10.75 10.75 10.75 1,000 10,750 -

**** HOTEL & LEISURE ****

ACESITE PHILS HOTEL CORP. DHC 7.50 8.50 8.50 8.5 8.5 8.5 2,000 17,000 -
LEISURE & RESORTS CORP. LR 1.24 1.28 1.28 1.3 1.28 1.28" 181,000 232,080 -
MANILA JOCKEY CLUB MJC 2.80 3.20 - - - - - - -
PREMIERE ENT. PHILS.,INC. PEP .6200 .6300 .6300 .66 .63 .63 3,530,000 2,235,200 ( 1,585,100)
PHILIPPINE RACING CLUB PRC 2.38 - - - - - - - -
WATERFRONT PHILS., INC. WPI .3200 .3400 .3200 .34 .32 .32! 820,000 262,800 ( 22,400)

**** EDUCATION ****

CENTRO ESCOLAR UNIVERSITY CEU 5.80 6.00 - - - - - - -
FAR EASTERN UNIVERSITY FEU 755.0 785.0 - - - - - - -
IPEOPLE, INC IPO 2.70 3.10 - - - - - - -

**** DIVERSIFIED SERVICES ****

APC GROUP, INC. APC .3800 .3900 .4100 .41 .38 .39 5,340,000 2,113,500 -
EASYCALL PHILS., INC.-COM ECP 1.60 1.90 - - - - - - -
JTH DAVIES HOLDINGS, INC. JTH - 2.20 - - - - - - -
PACIFIC ONLINE SYS. CORP. LOTO 10.25 10.50 10.25 10.25 10.25 10.25 66,000 676,500 ( 51,250)
MIC HOLDINGS CORPORATION MET 154.0 - - - - - - - -
PAXYS, INC. PAX 3.00 3.05 2.55 3.05 2.5 3! 32,279,000 90,332,950 ( 9,203,050)
PRIME GAMING PHILS., INC. PGPI 8.80 8.90 - - - - - - -
PHILIPPINE SEVEN CORP. SEVN - 3.00 - - - - - - -

M I N I N G & O I L

**** MINING ****

ATOK-BIG WEDGE CO., INC. AB 1.28 - - - - - - - -
APEX MINING CO., INC. "A" APX 3.20 3.30 3.40 3.45 3.3 3.3" 495,000 1,662,650 -
APEX MINING CO., INC "B" APXB 3.30 3.35 3.40 3.4 3.3 3.35" 345,000 1,158,250 -
ABRA MINING & INDUSTRIAL AR .0055 .0060 .0060 .006 .0055 .0055" 278,000,000 1,660,000 30,000
BENGUET CORP. "A" BC 9.50 10.00 10.00 10 10 10 11,000 110,000 -
BENGUET CORP. "B" BCB 9.50 9.90 9.30 10 9.3 10! 19,000 177,400 ( 167,400)
DIZON COPPER SILVER MINES DIZ 4.20 4.45 4.35 4.45 4.1 4.45! 103,000 429,150 -
GEOGRACE RES. PHIL., INC. GEO .7300 .7400 .7700 .78 .73 .73" 56,280,000 42,366,000 ( 1,480,000)
Report date: 06/02/2009 12:11 PM PHILIPPINE STOCK EXCHANGE
Trade date: Tuesday 06/02/2009 DAILY QUOTATIONS REPORT Page: 4

NET FOREIGN
NAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME TRADE (Peso) VALUE
BUYING (SELLING)
------------------------------------------------------------------------------------------------------------------------------------
LEPANTO CONS MNG. CO. "A" LC .2100 .2150 .2150 .22 .21 .215! 149,670,000 32,347,550 -
LEPANTO CONS. MNG. CO "B" LCB .2200 .2250 .2200 .23 .22 .22! 57,020,000 12,782,350 ( 38,250)
MANILA MINING CORP. "A" MA .0160 .0170 .0170 .017 .016 .016" 496,100,000 8,404,600 -
MANILA MINING CORP. "B" MAB .0170 .0180 .0170 .017 .017 .017 286,700,000 4,873,900 -
NIHAO MINERAL RESOURCES NI 8.00 8.10 8.40 8.6 7.9 8.1" 1,225,000 10,022,200 40,500
OMICO CORPORATION OM .0090 .0095 .0090 .009 .009 .009 654,000,000 5,886,000 -
ORIENTAL PENINSULA RES. ORE .6100 .6400 .6200 .65 .62 .64! 330,000 207,900 -
PHILEX MINING CORPORATION PX 7.80 7.90 7.60 7.9 7.6 7.9! 24,485,000 190,458,600 22,857,800
SEMIRARA MINING CORP. SCC 42.00 42.50 42.00 42.5 42 42.5! 132,000 5,572,700 ( 1,242,750)
UNITED PARAGON MINING CO. UPM .0085 .0095 .0090 .009 .009 .009 18,000,000 162,000 -

**** OIL ****

BASIC ENERGY CORPORATION BSC .1700 .1750 .1750 .175 .17 .17 210,000 35,750 -
ORIENTAL PET. & MIN. "A" OPM .0160 .0170 .0160 .016 .016 .016! 319,100,000 5,105,600 -
ORIENTAL PET. & MIN. "B" OPMB .0160 .0170 .0170 .017 .017 .017! 53,700,000 912,900 -
THE PHILODRILL CORP. OV .0160 .0170 .0170 .017 .016 .016 332,400,000 5,327,200 368,000
PNOC EXPLORATION CORP.-A PEC 3.35 - - - - - - - -
PNOC EXPLORATION CORP.-B PECB 8.20 10.25 - - - - - - -
PETROENERGY RES. CORP. PERC 7.10 7.30 6.90 7.4 6.9 7.4! 11,000 76,400 -

P R E F E R R E D
AYALA CORP. PREF. "A" ACPA 505.0 510.0 - - - - - - -
AYALA CORP. PREF. "B" ACPR 105.0 106.0 105.0 105 105 105" 270 28,350 -
FIRST PHIL HLDGS. - PREF. FPHP 92.00 92.50 93.50 93.5 92.5 92.5" 9,100 846,300 ( 846,300)
PLDT (10% PREF) SERIES H TELH 10.50 - - - - - - - -
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 - 10.50 10.5 10.5 10.5 100 1,050 -
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 21.50 21.75 21.00 21.5 21 21.5! 71,400 1,525,100 447,200
GMA HOLDINGS, INC. (PDR) GMAP 6.70 6.80 6.80 6.9 6.7 6.7" 4,603,000 31,040,300 ( 11,092,000)
OMICO CORP-WARRANTS OMW2 .0046 .0050 - - - - - - -

SMALL AND MEDIUM ENTERPRISES

INFORMATION CAPITAL TECH. ICTV 1.10 1.30 - - - - - - -
MAKATI FINANCE CORP. MFIN 1.20 2.00 - - - - - - -

Financial 600.72 UP 4.37 14,794,240 400,654,345.00

Industrial 3,257.42 UP 48.47 191,279,350 766,018,235.00
Holding Firms 1,452.61 UP 20.26 261,133,910 586,524,475.00
Property 897.79 UP 19.52 545,579,000 794,718,080.00
Service 1,290.06 UP 11.56 636,259,300 791,415,725.00
Mining & Oil 5,888.57 UP 152.08 2,728,336,000 329,739,100.00
All Shares Index 1,612.59 UP 14.00
PSEi 2,490.42 UP 31.77
GRAND TOTALS : 4,377,381,800 3,669,069,960.00

SPECIAL BLOCK SALES:

---------------------
TOTAL (P 0.00) %MKT 0.00
=====================

NO. OF ADVANCES: 81 NO. OF DECLINES: 39 NO. OF UNCHANGED: 39

NO. OF TRADED ISSUES: 159
NO. OF TRADES: 13,815

OPEN HIGH LOW

Financial 603.48 610.52 598.16

Industrial 3,238.00 3,263.33 3,211.85
Holding Firms 1,460.56 1,465.23 1,432.08
Property 912.54 921.75 897.79
Report date: 06/02/2009 12:11 PM PHILIPPINE STOCK EXCHANGE
Trade date: Tuesday 06/02/2009 DAILY QUOTATIONS REPORT Page: 5

NET FOREIGN
NAME SYMBOL BID ASK OPEN HIGH LOW CLOSE VOLUME VALUE TRADE (Peso)
BUYING (SELLING)
------------------------------------------------------------------------------------------------------------------------------------
Service 1,286.29 1,304.80 1,285.89
Mining & Oil 5,818.98 5,936.74 5,806.78
All Shares 1,618.04 1,623.69 1,607.06
PSEi 2,497.50 2,514.11 2,480.42

ODD LOTS VOLUME : 511,968

ODD LOTS VALUE : 364,089.17

MAIN BOARD CROSS VOLUME : 686,350,070

MAIN BOARD CROSS VALUE : 645,216,160.00

BONDS VOLUME : 0
BONDS VALUE : 0.00

NON-SECTORAL VOLUME : 4,683,870

NON-SECTORAL VALUE : 33,441,100.00

TOTAL FOREIGN BUYING : P 1,085,485,874.70

TOTAL FOREIGN SELLING : P 1,164,876,085.04

EXCHANGE NOTICE:

Companies Under Suspension by the Exchange as of May 29, 2009

SYMBOL COMPANY
AGP,AGPB AGP Industrial Corp.
APO Anglo Phil Holdings Corp.
AT Atlas Cons. Min & Dev't.
BF,BFC & Banco Filipino Savings and Mortgage Bank
BFNC
CBC Cosmos Bottling Corporation
EIBA,EIBB Export and Industry Bank, Inc.
FC Fil-Estate Corporation
FPI Forum Pacific, Inc.
FYN & FYNB Filsyn Corporation
GO,GOB Gotesco Land, Inc.
MC,MCB Marsteel Consolidated, Inc.
MAH & MAHB Metro Alliance Holdings & Equities Corp.
MON Mondragon International Philippines, Inc.
MII MJCI Investments, Inc.
NXT NextStage, Inc.
PHC Philcomsat Holdings Corporation
PNC Philippine National Construction Corporation
PTT Philippine Telegraph & Telephone Corporation
PCP Picop Resources, Inc.
PMT Primetown Property Group, Inc.
PPC Pryce 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

LIB Liberty Telecoms Holdings, Inc.

PMT Primetown Property Group, Inc.
RLT Phil. Realty and Holdings
VMC Victorias Milling Co., Inc.
VITA Vitarich Corporation

**** END OF REPORT ****