NYSE Composite Transactions A January 2, 2009

These composite stock quotations include trades on the Chicago, Pacific, Philadelphia, Boston, and Cincinnati stock exchanges, as reported by the National Association of Securities Dealers.

		52 week												Earnings						Dividends
		High	Low		Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net  Chg	Latest  Full	Latest  Year	This  Year	Next  Year	Latest  Qtr	Year  Ago	Latest	Record Date
		38.49	9.69		AAR	AIR	22193	...	9	18.71	16.32	17.94	.95	05/08	1.77	1.97	2.26	Nov.51	.42	...	...	0
		27.47	12		ABM Ind	ABM	9308	2.8	19	19.66	17.55	18.87	.75	10/08	1.10	1.38	1.65	Oct.36	.38	qp.13	01-08-09	0
		24.25	4.01		ABN Am pfF		z49296	13.7	...	11.96	9.36	11.4	1.3	...	...	...	...	...	...	q.3906	12-30-08	0
		22.44	2.01		ABN Am pfE		3573	12.4	...	12	9.62	11.95	1.25	...	...	...	...	...	...	q.3688	12-30-08	0
		23.39	3.1		ABN Am pfG		7808	13.5	...	11.39	9.18	11.23	1.33	...	...	...	...	...	...	q.38	12-30-08	0
		16.49	.65		ACCO Brds	ABD	16375	...	dd	3.88	2.51	3.82	.46	12/07	1.37	.83	.71	Sep.23	.38	...	...	0
		68	34.9		ACE Ltd	ACE	47975	1.8	10	53.2	51.5	53.03	1.11	12/07	8.07	7.81	7.84	Sep1.51	2.06	qbt.24	12-17-08	0
		7.59	3.3		ACM MgdDlr	ADF	2689	11.4	...	4.95	4.67	4.93	.09	...	...	...	...	...	...	m.0465	12-05-08	0
		22.48	5.8		AES Cp	AES	199576	...	5	8.69	7.58	8.64	.87	12/07	.98	1.09	1.16	Sep.25	.18	...	...	0
		49.7	21.06		AES Tr pfC		z52950	8.9	...	39.09	35.56	38	.65	...	...	...	...	...	...	q.8438	01-14-09	0
		68.81	29.68		Aflac	AFL	97122	2.4	16	46.72	42.42	46.28	2.39	12/07	3.27	4.01	4.60	Sep1.02	.85	qp.28	02-18-09	0
		71.94	17.74		AGCO Cp	AG	59802	...	7	26.3	22.71	25.99	2.36	12/07	2.52	4.02	3.34	Sep1.04	.77	...	...	0
		39.13	24.02		AGL Res	ATG	17217	5.3	12	31.7	29.16	31.62	2.01	12/07	2.72	2.79	2.78	Sep.28	.17	q.42	11-14-08	0
		11.75	1.21		AgriaCp ADS	GRO	2715	...	...	1.65	1.33	1.61	.18	...	...	...	...	...	...	...	...	0
		73.07	5.2		AK Steel	AKS	154795	2.0	2	10.4	8.36	10.21	1.41	12/07	3.36	4.05	1.95	Sep1.67	.87	q.05	11-14-08	0
		60.17	8.73		AMB Prop	AMB	70216	...	10	24.33	20.44	23.07	.54	...	...	...	...	...	...	Y	...	0
x		23.06	10.98		AMB Prop pfL		z4250	10.0	...	16.23	12.96	16.23	2.14	...	...	...	...	...	...	q.4063	01-05-09	0
x		23.93	9.83		AMB Prop pfM		28	9.5	...	17.77	14.88	17.77	3.81	...	...	...	...	...	...	q.4219	01-05-09	0
x		24.46	11.78		AMB Prop pfO		71	10.4	...	16.78	15	16.78	2.51	...	...	...	...	...	...	q.4375	01-05-09	0
x		23.89	11.6		AMB Prop pfF		37	10.1	...	16.93	14.9	16.93	2.86	...	...	...	...	...	...	q.4281	01-05-09	0
		52 week												Earnings						Dividends
		High	Low		Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net  Chg	Latest  Full	Latest  Year	This  Year	Next  Year	Latest  Qtr	Year  Ago	Latest	Record Date
		38.38	13.5		Amcol	ACO	5377	3.2	12	22.57	19.33	22.27	2.02	12/07	1.78	1.73	1.85	Sep.60	.59	q.18	11-28-08	0
		16.49	4		AMR	AMR	218917	...	dd	11.27	10.02	11.13	.73	12/07	1.38	-4.32	2.47	Sep-1.39	.74	...	...	0
		23.38	10.42		AMR Pines		z89343	16.1	...	12.23	10.77	12.21	.74	...	...	...	...	...	...	q.4922	01-15-09	0
		92.6	31.03		ASA	ASA	2411	4.0	...	51.56	49.16	50	1.12	...	...	...	...	...	...	1.70	11-28-08	0
		41.94	20.9		AT&T	T	762585	5.6	13	29.46	27.32	29.42	1.48	12/07	2.76	2.84	2.90	Sep.67	.71	qp.41	01-09-09	0
		14	7.1		AVX Cp	AVX	13008	2.0	10	8.06	7.51	8.03	.4	03/08	.89	.51	.37	Sep.19	.23	q.04	10-31-08	0
		40.17	13.78		AXA ADS	AXA	22105	.8	...	24.22	20.78	24.13	2.72	12/07	3.76	1.27	2.63	Jun1.64	...	bt.185	06-30-08	0
		48.5	15.09		AZZ	AZZ	7421	...	8	26.24	22.17	25.45	1.46	02/08	2.26	3.23	3.42	Aug.92	.66	...	...	0
n		20.3	1.63		AHBeloA	AHC	6079	25.7	...	2.45	1.65	2.45	.51	...	...	...	...	...	...	.125	10-17-08	0
		24.19	6.2		AAG Hldg 7.25%		z75755	11.0	...	16.95	12.95	16.48	3.01	...	...	...	...	...	...	q.4531	01-08-09	0
		24.3	4.34		AAG Hldg 7.50%		z50964	10.6	...	18.49	15.01	17.76	2.39	...	...	...	...	...	...	q.4688	12-15-08	0
		30.22	13.27		AaronRent	RNT	24105	.3	17	26.94	25.7	26.79	.63	12/07	1.41	1.54	1.76	Sep.37	.29	qp.017	12-01-08	0
		25.92	13.25		AaronRent A	RNTA	88	.3	14	21.95	20.65	21.35	-.85	...	...	...	...	...	...	qp.017	12-01-08	0
n		9.8	5.6		SvnskARNS&P100		1105	...	...	7.07	6.55	7.07	.45	...	...	...	...	...	...	...	...	1
n		9.8	5.09		SvenskARNTech		z14750	...	...	6.09	5.79	6.09	.22	...	...	...	...	...	...	...	...	1
n		9.28	1.95		SvnskEAFE Nt		161	...	...	6.46	6.26	6.46	.14	...	...	...	...	...	...	...	...	1
n		9.74	5.26		SvenskST50Nts		74	...	...	6.91	6.39	6.91	.22	...	...	...	...	...	...	...	...	1
n		10.2	5.06		SvenskRusNts		z16362	...	...	7.02	6.29	7.02	.61	...	...	...	...	...	...	...	...	1
n		9.51	4.48		SvnskS&P400Nts		z41970	...	...	6.39	5.93	6.29	.32	...	...	...	...	...	...	...	...	1
n		9.93	4.65		SvenskSP500		1255	...	...	6.95	6.42	6.95	.44	...	...	...	...	...	...	...	...	1
		52 week												Earnings						Dividends
		High	Low		Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net  Chg	Latest  Full	Latest  Year	This  Year	Next  Year	Latest  Qtr	Year  Ago	Latest	Record Date
n		9.7	5.04		SvnskS&PBRIC Nt		12	...	...	5.95	5.8	5.95	-.12	...	...	...	...	...	...	...	...	1
		33.39	9.11		ABB ADS	ABB	127628	3.1	8	15.35	14.37	15.25	1.24	12/07	1.38	1.63	1.63	Sep.40	.32	bt.4696	07-25-08	0
		61.09	45.75		AbbottLab	ABT	207315	2.7	18	53.85	51.55	53.56	1.05	12/07	2.84	3.32	3.67	Sep.79	.67	q.36	01-15-09	0
		82.06	13.66		Abercrombie A	ANF	80252	2.9	5	24.66	21.33	24.36	2.1	01/08	5.20	3.31	2.13	Oct.72	1.29	q.175	11-28-08	0
		26.13	.24		AbitibiBowater	ABH	42657	...	dd	.6	.39	.6	.08	12/07	-7.69	-9.04	-5.33	Sep-1.81	-1.05	Y	...	0
x		25.72	8.68		AcadiaRlty	AKR	10327	5.9	12	14.54	12.68	14.16	.65	12/07	.82	.95	.67	Sep.15	.25	q.21+.55	12-31-08	0
n		10.15	9.14		AccRetBearNts S&P500		4	...	...	10.15	10.15	10.15	.15	...	...	...	...	...	...	...	...	1
n		10.99	10.12		AcRetBearS&P500		430	...	...	10.4	10.25	10.25	-.2	...	...	...	...	...	...	...	...	1
n		9.2	7.06		RetNtRussell2000		148	...	...	9.2	8.49	9.2	.57	...	...	...	...	...	...	...	...	1
n		10.25	9.48		AccRetNtsStapl		8	...	...	10.25	9.75	10.2	.2	...	...	...	...	...	...	...	...	1
n		10.68	9.77		AccRetNts MSCI EAFE		20	...	...	10.63	10.47	10.63	.3	...	...	...	...	...	...	...	...	1
n		11	9.8		AccRetNts S&P 500		z13994	...	...	10.75	10.15	10.75	.35	...	...	...	...	...	...	...	...	1
n		11.01	7.61		AccRetNtsS&P500		z13750	...	...	9.71	9.41	9.41	-.19	...	...	...	...	...	...	...	...	1
n		9.92	6.1		AccRetNts S&P500		z6209	...	...	7.22	6.87	7.22	.44	...	...	...	...	...	...	...	...	1
		43.04	24.76		Accenture	ACN	112853	1.5	12	33.8	31.25	33.67	2.1	08/08	2.65	2.79	3.06	Nov.74	.60	ap.50	10-10-08	0
		10.42	1.18		AcornIntl	ATV	2110	...	dd	4.12	3.8	3.86	-.06	12/07	.61	-.68	NA	Sep-.38	.13	...	...	0
		37.15	13.69		Actuant A	ATU	92782	.2	11	19.87	16.55	18.84	2.06	08/08	2.05	1.64	1.91	Nov.45	.52	ai.04	09-30-08	0
		53.91	23.72		Acuity Br	AYI	22872	1.5	10	35.45	32.08	34.79	.72	08/08	3.78	3.37	3.65	Aug1.02	1.18	q.13	10-17-08	0
		13.97	6.94		AdamsExp	ADX	8081	7.7	...	8.34	7.6	8.32	.5	...	...	...	...	...	...	.49	11-21-08	0
		31.76	13.29		Administaff	ASF	10652	2.4	12	22.17	18.98	21.89	2.4	12/07	1.74	1.82	1.75	Sep.46	.45	q.13	11-25-08	0
		52 week												Earnings						Dividends
		High	Low		Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net  Chg	Latest  Full	Latest  Year	This  Year	Next  Year	Latest  Qtr	Year  Ago	Latest	Record Date
		43.45	11.75		AFP Prov ADS	PVD	z21377	12.5	...	14.12	12.87	14.12	.41	...	...	...	...	...	...	bt.2787	10-17-08	0
		10.31	1.11		AdvAmCashCtrs	AEA	4960	12.8	3	2.05	1.6	1.96	.27	12/07	.78	.63	.64	Sep.14	.16	qr.0625	11-25-08	0
		45.52	24.03		AdvanceAuto	AAP	32011	.7	13	34.3	30.9	34.14	2.64	12/07	2.31	2.60	2.74	Sep.59	.61	q.06	12-26-08	0
		24.9	2.88		AdvMedOp	EYE	24304	...	19	6.99	5.85	6.87	.78	12/07	-.95	.74	.86	Sep.15	-.35	...	...	0
		8.08	1.62		AdvMicro	AMD	445321	...	dd	2.43	2.06	2.38	.2	12/07	-2.46	-1.54	-1.82	Sep.13	-.49	...	...	0
s		5.19	1.36		AdSemEg ADS	ASX	14336	15.5	...	1.87	1.65	1.81	.13	12/07	.33	.20	NA	Sep.07	.12	bt.2818+Se2.9%	08-15-08	0
		13.53	3.85		AdvntEngyFd g	AAV	35661	...	...	4.5	3.94	4.48	.39	...	...	...	...	...	...	mg.12	11-28-08	0
		29.84	10.64		Advntst ADS	ATE	z54174	2.8	...	16.68	15.59	16.53	.78	...	...	...	...	...	...	bt.2319	09-29-08	0
		24.5	6.67		AdvntClymrFd	AVK	6458	9.6	...	11.74	9.81	11.71	1.51	...	...	...	...	...	...	m.0939	01-15-09	0
		16.46	6.08		AdvntClEnhGrth	LCM	5179	19.0	...	8.45	7.65	8.44	.74	...	...	...	...	...	...	q.40	11-14-08	0
		15.97	3.28		AdvntClGlblSec	AGC	6259	12.8	...	6.24	5.33	6.24	.84	...	...	...	...	...	...	m.0664	01-15-09	0
		34.5	14.43		AECOM Tech	ACM	71007	...	23	32.92	28	32.34	2.21	09/08	1.40	1.67	2.00	Sep.40	.29	...	...	0
		44.43	7.62		AegeanMrnPete	ANW	21149	.2	22	17.77	14.32	17.37	1.88	12/07	.66	.92	2.00	Sep.25	.18	q.01	11-20-08	0
		17.68	3.14		Aegon	AEG	38508	14.6	15	6.55	6.04	6.5	-.02	12/07	2.01	-.48	.67	Sep-.38	.43	bt.4622	08-12-08	0
		24.99	4		AegonCapSec AEV		4909	12.9	...	13.47	9.04	13.3	3.49	...	...	...	...	...	...	q.4297	12-01-08	0
		24.99	4.09		AegonCapSec AEH		5310	13.0	...	12.35	8.74	12.26	3.13	...	...	...	...	...	...	q.3984	12-01-08	0
		20.81	2.84		AegonCapSec AEO		2493	11.1	...	10.53	6.72	10.2	3.48	...	...	...	...	...	...	pa.2528	12-01-08	0
		25.99	5		AegonCapSecs		7959	13.0	...	14.04	9.75	13.95	3.61	...	...	...	...	...	...	q.4531	12-01-08	0
		24	3.48		AegonCapSec AED		2905	13.0	...	13	8.49	12.5	3.28	...	...	...	...	...	...	q.4063	12-01-08	0
		21.12	2.11		AerCapHldgs	AER	24862	...	1	3.37	2.46	3.22	.56	12/07	2.22	2.49	2.22	Sep.60	.57	...	...	0
		52 week												Earnings						Dividends
		High	Low		Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net  Chg	Latest  Full	Latest  Year	This  Year	Next  Year	Latest  Qtr	Year  Ago	Latest	Record Date
		37.4	12.52		Aeropostale	ARO	85434	...	8	18.25	15.4	18.11	1.59	01/08	1.70