NYSE Composite Transactions F 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
		35.21	6.53		FBL Fnl A	FFG	2653	3.3	37	15.57	12.97	14.99	.65	12/07	3.15	2.45	2.69	Sep.62	.81	q.125	12-15-08	0
x		80.23	28.53		FMC	FMC	31169	1.1	12	45.64	40.56	45.42	3.19	12/07	3.09	4.46	5.04	Sep1.13	.69	q.125	12-31-08	0
s		78.96	20.27		FMC Tech	FTI	36266	...	9	25.56	21.9	25.32	2.62	12/07	2.30	2.66	2.70	Sep.72	.60	S	07-22-08	0
		20.7	9.3		FNB Cp	FNB	21828	7.2	14	13.71	11.68	13.39	1.01	12/07	1.15	.97	1.07	Sep.27	.29	q.24	12-01-08	0
		25.25	13		FPC CapI Quips A		z54351	7.6	...	23.97	21.9	23.49	.86	...	...	...	...	...	...	q.4437	11-14-08	0
x		26	17.1		FPL Gp Deb A		1200	6.7	...	24.9	23.81	24.51	-.12	...	...	...	...	...	...	q.4125	12-31-08	0
		73.75	33.81		FPL Gp	FPL	76459	3.4	14	51.98	48.09	51.66	1.65	12/07	3.48	3.85	4.11	Sep1.25	1.23	q.445	11-28-08	0
		25	15		FPL Gp Trups		392	6.4	...	23.24	22.39	23.14	.15	...	...	...	...	...	...	q.3672	12-12-08	0
		80	37.8		FTI Cnsltng	FCN	26067	...	19	44.75	42.72	44.52	1.07	12/07	2.00	2.32	2.78	Sep.51	.50	...	...	0
		67.96	31.15		FactstRsch	FDS	25192	1.6	17	46	41.33	45.6	3.06	08/08	2.50	2.80	3.03	Nov.73	.58	q.18	11-28-08	0
		32.28	10.35		FairIsaac	FIC	21529	.5	10	17.32	14.28	17.25	2.63	09/08	1.66	1.66	1.84	Sep.42	.48	q.02	12-03-08	0
		3.53	.26		FairchldCp	FA	1839	...	dd	.42	.28	.35	-.05	...	...	...	...	...	...	...	...	0
		15.29	2.73		FrchldSemi	FCS	45507	...	8	5.68	4.35	5.61	1	12/07	.90	.68	.03	Sep.27	.27	...	...	0
		355.62	208.15		FairfaxFnl	FFH	1469	1.6	3	316.06	305	310.39	9.16	12/07	58.38	66.88	31.08	Sep25.27	13.47	5.00	01-14-08	0
x		15.19	1.49		FairpntComm	FRP	40246	33.6	...	3.4	2.82	3.07	-.1	12/07	.51	-.08	.41	Sep-.28	.13	q.2575	12-31-08	0
		32.5	14.62		FamilyDlr	FDO	92321	1.9	16	26.25	24	25.99	1.24	08/08	1.66	1.70	1.82	Aug.38	.26	q.125	12-15-08	0
		40.2	.3		FannieMae	FNM	860900	...	dd	.83	.65	.73	-.02	12/07	-2.63	-19.79	-8.15	Sep-13.00	-1.56	Y	...	0
		24.95	.37		FannieMaePfSrQ		3866	176.4	...	.72	.37	.72	.22	...	...	...	...	...	...	.4219	09-15-08	0
n		6.36	.13		FannieMaeCvPfd		2517	144.7	...	1.22	.96	1.14	.06	...	...	...	...	...	...	i1.6528	09-15-08	0
		21.2	.13		FannieMaePfSrP		z91135	195.8	...	.59	.26	.47	.09	...	...	...	...	...	...	.2875	09-15-08	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
		28	.5		FannieMaePfdS		24404	112.0	...	1	.75	.92	-.03	...	...	...	...	...	...	.5156	09-15-08	0
		27.7	.45		FannieMaePfdR		3896	125.0	...	.77	.45	.76	.24	...	...	...	...	...	...	.4766	09-15-08	0
n		25.15	.41		FannieMaePfdT		20687	57.8	...	.99	.66	.9	.09	...	...	...	...	...	...	i.5156	09-15-08	0
		43.2	.81		FannieMae pfL		z59135	246.2	...	1.04	.81	1.04	.08	...	...	...	...	...	...	pa.6406	09-15-08	0
		41.65	.75		FannieMae pfM		z42377	238.0	...	1.19	.8	1	.06	...	...	...	...	...	...	q.5938	09-15-08	0
		46.5	.75		FannieMae pfN		z23398	250.0	...	1.1	.85	1.1	.2	...	...	...	...	...	...	q.6875	09-15-08	0
		30.42	.2		FannieMae pfF		4519	250.8	...	.6	.44	.59	.12	...	...	...	...	...	...	pa.17	09-15-08	0
		28.6	.3		FannieMae pfG		2763	371.0	...	.62	.45	.62	.12	...	...	...	...	...	...	q.5738	09-15-08	0
		46.75	.88		FannieMae pfH		z39722	238.5	...	1.25	.96	1.22	.18	...	...	...	...	...	...	q.7263	09-15-08	0
		43.63	.7		FannieMae pfI		z34958	244.5	...	1.15	.85	1.1	.16	...	...	...	...	...	...	pa.6719	09-15-08	0
		22.06	1.25		FedAgrMtg A	AGMA	36	14.3	dd	3.25	2.7	2.8	.2	...	...	...	...	...	...	q.10	12-22-08	0
		33.85	2.28		FedAgri C	AGM	7733	10.4	dd	4.25	3.47	3.86	.11	...	...	...	...	...	...	q.10	12-22-08	0
x		95	43.46		FedRlty	FRT	40413	4.4	17	63.32	56.46	59.42	-1.48	12/07	1.70	2.15	2.17	Sep.63	.45	qp.65	01-02-09	0
		17.5	5.1		FedSgnl	FSS	9869	2.8	dd	8.66	7.46	8.56	.7	12/07	.63	.78	.67	Sep.31	.10	q.06	12-12-08	0
		45.01	15.8		FedInv B	FII	56867	5.5	8	17.64	15.8	17.44	.92	12/07	2.12	2.17	2.12	Sep.56	.57	q.24	11-07-08	0
		13.53	6.66		FedPrmrIntMuni	FPT	1032	7.0	...	9.91	9.31	9.91	.41	...	...	...	...	...	...	m.0575	12-23-08	0
		15.4	7.04		FedPrmrMuni	FMN	z94833	8.5	...	9.39	9.01	9.38	.23	...	...	...	...	...	...	m.067	12-23-08	0
		99.46	53.9		FedExCp	FDX	82311	.7	20	64.67	59.53	64.44	3.47	05/08	5.83	4.15	4.57	Nov1.58	1.54	q.11	12-12-08	0
		15.87	.66		Felcor	FCH	44290	32.6	dd	1.97	1.46	1.84	.07	...	...	...	...	...	...	qr.15	10-15-08	0
x		20.9	3.5		Felcor pfA		1053	27.9	...	7.55	6.5	6.99	.68	...	...	...	...	...	...	q.4875	01-02-09	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
x		21.3	3.65		Felcor pfC		z55156	29.0	...	7	6.07	6.9	.65	...	...	...	...	...	...	q.50	01-02-09	0
		23.15	8.25		Ferrellgas	FGP	4651	12.9	33	16.5	14.21	15.45	.76	07/08	.39	.86	.87	Oct-.23	-.36	q.50	12-08-08	0
		24.13	5.54		Ferro	FOE	15760	8.1	dd	7.25	5.9	7.17	.7	12/07	.83	1.22	1.27	Sep.35	.23	q.145	11-14-08	0
		20.96	6.66		FidNtlFnl	FNF	108678	3.4	dd	18.51	16.37	17.74	.38	12/07	.59	-.81	.95	Sep-.95	.03	qr.15	12-17-08	0
s		24.42	11.15		FidelityNtlInfo	FIS	48147	1.2	11	17.12	15.49	17.05	.96	12/07	2.44	1.48	1.63	Sep.42	.63	q.05	12-15-08	0
		18.05	2.62		FidcryClymrDynEqty	HCE	3890	13.6	...	4.4	4.13	4.4	.21	...	...	...	...	...	...	qr.15	11-14-08	0
		23.52	8.03		FidcryClymrOppFd	FMO	4811	11.1	...	13.4	11.35	13.4	1.5	...	...	...	...	...	...	q.3719	01-15-09	0
n		13.32	5.02		FifthStFin	FSC	3703	12.8	...	7.65	7.13	7.5	-.04	09/08	1.29	1.38	1.41	Sep.32	...	.33+.05	12-30-08	0
		24.99	5.27		FifthThdCap VI		5474	10.9	...	17.25	12.55	16.53	2.71	...	...	...	...	...	...	q.4531	11-14-08	0
		25.5	5.5		FifthThdCp V		2071	11.1	...	16.62	14.3	16.37	2.26	...	...	...	...	...	...	q.4531	11-14-08	0
n		25.25	5.59		FifthThrdTruPS		1347	5.9	...	19.88	16.78	19.82	3.02	...	...	...	...	...	...	.5547	11-14-08	0
n		201.86	33.4		FinancBear 3x	FAZ	107838	...	...	45.6	33.4	34.3	-8.03	...	...	...	...	...	...	...	...	1
n		58.71	11.72		FinancBull 3x	FAS	217358	.2	...	26.66	19.88	25.89	4.49	...	...	...	...	...	...	i.0468	12-19-08	1
		26.92	13.89		FnlFed	FIF	8582	2.7	11	23.71	21.75	22.41	.42	07/08	2.01	1.75	1.67	Oct.47	.50	q.15	12-24-08	0
		22.98	3		FSAHldg 6.25nts		1172	16.3	...	9.95	6.57	9.55	3.15	...	...	...	...	...	...	q.3906	01-17-09	0
		24.49	3.35		FSAHldg Quibs		z33993	14.9	...	11.84	9.1	11.51	2.44	...	...	...	...	...	...	q.4297	11-28-08	0
x		21.45	2.51		FSAHldg 5.6nts		z76817	17.2	...	8.74	5.17	8.12	2.27	...	...	...	...	...	...	q.35	12-31-08	0
		4.7	2.18		FstAcceptance	FAC	1285	...	dd	3	2.54	3	.21	...	...	...	...	...	...	...	...	0
x		62.99	14.27		FstAmCp	FAF	37643	3.1	dd	29.83	27.36	28.56	-.04	12/07	-.03	1.06	2.07	Sep.23	.49	q.22	12-31-08	0
		24.8	15.76		FstBcp MIPS A		z7998	10.3	...	17.75	16.5	17.26	.76	...	...	...	...	...	...	m.1484	01-29-09	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
		25.83	16.24		FstBcp MIPS B		NT	10.6	...	...	...	19.75	...	...	...	...	...	...	...	m.174	01-15-09	0
		25.14	15.69		FstBcp MIPS C		z12663	11.0	...	17.42	16	16.8	-.55	...	...	...	...	...	...	m.1542	01-15-09	0
		25.1	14.81		FstBcp MIPS D		z6270	11.0	...	17	15.51	16.51	-.54	...	...	...	...	...	...	m.151	01-15-09	0
		25	14.5		FstBcp MIPS E		104	11.3	...	17.	15.49	15.5	-1.4	...	...	...	...	...	...	m.1458	01-15-09	0
		14	5.62		FstBcp	FBP	30194	2.5	18	11.2	10.23	11.05	.43	12/07	.32	.84	.80	Sep.16	.05	q.07	12-15-08	0
x		16.18	8		FstCmwlthFnl	FCF	26789	5.5	20	12.58	11.46	12.3	.73	12/07	.63	.65	.72	Sep.14	.17	q.17	12-31-08	0
		21.37	4.31		FstHoriznNat	FHN	92607	3.6	dd	11.41	9.39	11.2	1.7	12/07	-1.29	-1.01	-.09	Sep-.58	-.10	Se1.837%	12-12-08	0
x		36.99	4.7		FstIndRlty	FR	43651	14.4	2	7.75	6.7	6.96	-.41	12/07	2.99	1.16	-2.23	Sep.09	.66	qr.25	12-31-08	0
		23.27	6.03		FstIndRlty pfJ		z73712	18.1	...	11.38	8	10	.63	...	...	...	...	...	...	q.4531	12-15-08	0
		24.06	5.95		FstIndRlty pfK		z25593	17.8	...	10.2	8.52	10.15	1.4	...	...	...	...	...	...	q.4531	12-15-08	0
		19.39	.58		FstMarblehead	FMD	25610	...	dd	1.39	1.07	1.34	.15	06/08	-2.46	-1.50	-.73	Sep-.94	1.80	Y	...	0
		24.71	8.34		FstMercuryFnl	FMR	5173	...	5	14.65	11.82	13.69	1.39	12/07	2.25	1.71	1.83	Sep.39	.57	...	...	0
		11.38	2.92		FstOppFnd	FF	4239	2.4	...	5.49	4.5	5.36	.83	...	...	...	...	...	...	.13	12-24-08	0
		19.05	5.45		FstPotomac	FPO	8322	15.1	10	9.53	7.75	9	.6	12/07	.02	.92	.24	Sep.03	.01	q.34	10-31-08	0
		25.95	9.41		FstPfdCapTr IV		z16035	13.0	...	17.65	14.6	15.65	-.7	...	...	...	...	...	...	q.5094	12-30-08	0
		19.78	7.78		FstTrAbrEmOpp	FEO	1021	14.0	...	11.28	9.8	11.18	1.2	...	...	...	...	...	...	q.39	12-23-08	0
x		17.46	6.55		FstTrAbrGlbOpp	FAM	2527	14.8	...	10.63	9.89	10.57	.37	...	...	...	...	...	...	m.13	01-06-09	0
x		17.39	6.3		FstTrActvDiv	FAV	1553	18.2	...	10.52	9.64	10.11	.37	...	...	...	...	...	...	q.46	12-31-08	0
		27.69	15.44		FstTrAmexBiotch	FBT	z58632	1.4	...	20.03	18.59	19.98	.91	...	...	...	...	...	...	i.2697	06-25-08	1
		36.04	7.13		FstTrCDAlpDx	FXD	z6176	.9	...	9.99	8.94	9.99	.86	...	...	...	...	...	...	.055	12-26-08	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
		20.8	12.54		FstTrCStAlpDx	FXG	z18943	1.7	...	14.48	13.53	14.45	.71	...