NYSE Composite Transactions H 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
		17.13	8.16		H&Q Hlth	HQH	2789	11.6	...	11.87	10.64	11.87	.92	...	...	...	...	...	...	.33	11-21-08	0
		13.82	6.38		H&Q LifeSci	HQL	3632	12.0	...	9.16	8.37	9.16	.51	...	...	...	...	...	...	.26	11-21-08	0
x		29.03	14.17		HCC InsHldg	HCC	28733	1.9	9	26.95	25.03	26.35	1.	12/07	3.38	2.82	3.05	Sep.61	.84	qp.125	01-05-09	0
		42.16	14.26		HCP	HCP	132585	6.9	14	27.94	24.95	26.26	-.19	12/07	.67	1.88	1.05	Sep.49	.13	q.455	11-10-08	0
		24.91	11.83		HCP pfE		z36205	10.4	...	18	15.5	17.41	-.64	...	...	...	...	...	...	q.4531	12-15-08	0
		24.09	11.51		HCP pfF		z32984	10.7	...	17	15.9	16.65	.12	...	...	...	...	...	...	q.4437	12-15-08	0
		140.67	44.85		HDFC Bnk	HDB	29403	.8	...	77.48	66.82	76.73	11.71	03/08	3.40	3.43	4.05	Sep.84	.78	bt.6344	04-29-08	0
		27.43	18		HECO CapTr III		17	7.7	...	21.99	20.21	21.2	-.4	...	...	...	...	...	...	q.4063	12-30-08	0
		7.93	1.68		HFF A	HF	1111	...	17	3.02	2.38	2.55	-.29	12/07	.84	.08	.22	Sep.02	.24	...	...	0
		37.97	9.09		HNI	HNI	13456	5.3	10	16.42	13.98	16.24	1.35	12/07	2.63	1.26	1.14	Sep.46	.75	q.215	11-17-08	0
		8.56	1.57		HRPT Prop	HRP	118120	24.9	5	3.5	2.87	3.37	.25	12/07	.27	.39	.12	Sep.28	.07	q.21	10-23-08	0
		26.99	8.8		HRPT Prop pfB		z33388	16.8	...	13.3	12	13	1	...	...	...	...	...	...	q.5469	11-01-08	0
		23.48	7.1		HRPT Prop pfC		z28515	15.7	...	11.5	9.75	11.31	1.41	...	...	...	...	...	...	q.4453	11-01-08	0
		20.78	6.25		HRPT Prop pfD		2343	16.7	...	10	8.66	9.75	.45	...	...	...	...	...	...	q.4063	11-01-08	0
		88.15	44.59		HSBC ADS	HBC	48897	9.4	...	49.98	45.62	49.57	3.27	12/07	8.25	5.42	5.07	...	...	bt.90	11-21-08	0
x		27.32	18.41		HSBCHldgPfd		6041	6.4	...	24.38	23.07	24.26	1.07	...	...	...	...	...	...	.5078	12-31-08	0
		24	10		HSBC ADS pfA		4076	8.0	...	19.3	17.2	19.3	1.61	...	...	...	...	...	...	q.3875	12-01-08	0
		23.23	9.1		HSBC pfD		z75350	7.6	...	15	12.35	14.9	3.24	...	...	...	...	...	...	pa.2813	12-15-08	0
		24.5	7.89		HSBC pfF		1164	8.0	...	13.9	10.76	13.6	2.85	...	...	...	...	...	...	pa.2992	12-15-08	0
		50.74	24		HSBC 2.8575pf		9	7.9	...	36.4	30.5	36.4	6.3	...	...	...	...	...	...	q.7144	12-15-08	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
		24	8.15		HSBC pfG		1582	8.0	...	15.5	11.5	14.3	3.1	...	...	...	...	...	...	pa.2992	12-15-08	0
		30.33	13.21		HSBC pfH		z64553	7.6	...	23.17	18.19	21.5	3.4	...	...	...	...	...	...	pa.4063	12-15-08	0
		67.49	48.79		Haemonetic	HAE	8677	...	26	58	53.91	56.01	.8	03/08	2.10	2.41	2.84	Sep.58	.45	...	...	0
		55.38	12.8		Hallibrtn	HAL	465974	1.9	10	19.69	16.93	19.45	2.21	12/07	2.49	2.81	2.24	Sep.76	.66	q.09	12-03-08	0
x		26.8	10.6		HnckJ BkOpp	BTO	3873	4.9	...	14.1	12.68	14.1	1.02	...	...	...	...	...	...	.173	12-15-08	0
		13.85	7.64		HnckJ IncSec	JHS	1699	11.2	...	10.25	9.7	9.9	-.38	...	...	...	...	...	...	.2672	12-15-08	0
		18.68	10.4		HnckJ Invst	JHI	z68870	11.9	...	13.44	12.55	13.3	.36	...	...	...	...	...	...	.3778	12-15-08	0
		10.45	4.23		HnckJ PtPremII	PDT	6725	8.8	...	7.54	6.52	7.46	.9	...	...	...	...	...	...	e.1241	12-11-08	0
		22.75	6.5		HnckJ PfdInco	HPI	4001	12.5	...	14.9	13.8	14.89	.35	...	...	...	...	...	...	m.155	12-15-08	0
		22.66	6		HnckJ PfdInco II	HPF	2507	13.1	...	14.39	12.86	14.24	.89	...	...	...	...	...	...	m.155	12-15-08	0
		21.05	5.5		HnckJ PfdInco III	HPS	4672	13.3	...	12.01	10.41	11.86	1.47	...	...	...	...	...	...	m.132	12-15-08	0
		18.19	7.14		HnckJ TxAdvDiv	HTD	7047	15.5	...	10.82	9.49	10.81	.92	...	...	...	...	...	...	m.14	01-12-09	0
		18.94	7		HnckJ TxAdvYld	HTY	1433	16.0	...	11.38	10.12	11.23	.96	...	...	...	...	...	...	q.45	12-15-08	0
		37.73	8.54		Hanesbrands	HBI	35277	...	8	13.38	11.66	13.18	.56	12/07	1.65	2.08	2.23	Sep.56	.48	...	...	0
		21	9.06		HangerOrtho	HGR	10236	...	21	14.78	13.87	14.27	-.21	12/07	.64	.83	.97	Sep.23	.18	...	...	0
		55	29.75		HanoverIns	THG	14396	1.1	37	42.98	40.32	42.73	1.48	12/07	4.46	3.40	4.33	Sep.07	1.01	ap.45	11-26-08	0
		48.05	11.54		HarleyDav	HOG	108279	7.2	6	18.57	15.49	18.4	2.58	12/07	3.74	3.04	2.67	Sep.71	1.07	q.33	12-19-08	0
		73.75	9.87		HarmanInt	HAR	30190	.3	12	18.35	14.39	18.2	3.04	06/08	2.35	1.77	2.44	Sep.51	.62	q.0125	11-05-08	0
		14.56	5.47		HrmnyGld ADS	HMY	62959	...	dd	11.13	10.08	10.69	.27	06/08	-.08	.46	.53	Sep.13	-.17	...	...	0
		66.71	27.56		Harris	HRS	31257	2.0	12	40.41	35.28	40.3	3.68	06/08	3.39	4.10	4.56	Sep.88	.76	q.20	11-21-08	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
		25.06	7.5		HarrsPfCap pfA		z57242	11.5	...	16.3	13.45	16.06	2.42	...	...	...	...	...	...	q.4609	12-15-08	0
		34	2.62		HarryWinston	HWD	5880	4.1	1	5	4.18	4.91	.38	01/08	1.81	2.17	.83	Oct1.17	-.13	q.05	01-15-09	0
		64.75	17.55		Harsco	HSC	24331	2.7	8	29.34	24.26	29.12	3.71	12/07	3.01	3.16	2.97	Sep.99	.83	q.195	01-16-09	0
		17.96	4.43		HarteHanks	HHS	9195	4.6	6	6.59	5.23	6.53	.92	12/07	1.26	1.04	.81	Sep.26	.30	q.075	12-05-08	0
		87.88	4.16		HrtfrdFnl	HIG	258120	7.5	dd	17.3	15.04	17.09	1.53	12/07	10.99	4.67	6.14	Sep-1.40	3.33	qr.32	12-01-08	0
		7.49	3.02		HrtfrdIncoFd	HSF	z94634	10.7	...	5.14	4.46	4.95	.15	...	...	...	...	...	...	m.044	12-26-08	0
x		26.08	7		HrvstErgyTr g	HTE	51708	...	...	9.12	8.32	9.08	.54	12/07	-.18	1.25	1.39	Sep1.66	.08	mg.30	12-31-08	0
		13.26	3.7		HarvstNatRes	HNR	11947	...	3	4.47	3.75	4.3	.42	12/07	.24	.31	.52	Sep-.17	-.25	...	...	0
		41.68	21.57		Hasbro	HAS	57915	2.7	13	29.91	28.1	29.6	.56	12/07	2.05	2.16	2.39	Sep.89	.78	q.20	02-03-09	0
n		27.28	15.74		HatterasFin	HTS	15765	10.5	...	26.77	25.05	26.56	.54	12/07	.15	3.73	4.78	Sep1.11	...	1.00	12-11-08	0
		13.73	7.21		HavrtyFurn	HVT	3378	...	dd	9.75	8.8	9.43	.26	12/07	.08	-.27	-.25	Sep-.07	.03	Y	...	0
		13.46	7.39		HavrtyFurn A	HVTA	14	...	dd	9.62	8.89	9.62	.2	...	...	...	...	...	...	Y	...	0
		29.75	20.95		HawElInd	HE	17148	5.6	16	22.36	21.36	22.31	.75	12/07	1.05	1.69	1.70	Sep.44	.24	q.31	11-17-08	0
		16.4	3.92		Headwaters	HW	32806	...	dd	7.5	5.88	7.4	.36	09/08	.60	.69	1.20	Sep.25	.59	...	...	0
		53.98	30.14		HlthCr Reit	HCN	54947	6.8	13	42.4	38.5	39.77	-.89	12/07	1.46	3.05	1.85	Sep.57	.30	q.68	11-10-08	0
x		25.92	13.53		HlthCr Reit pfD		148	10.3	...	19.75	18.22	19.2	.19	...	...	...	...	...	...	q.4922	12-31-08	0
x		24.85	13.05		HlthCr Reit pfF		z30110	10.1	...	19.4	17.42	18.97	.52	...	...	...	...	...	...	q.4766	12-31-08	0
x		38.76	22.5		HealthC REIT pfG		111	6.5	...	30.52	28.21	29.1	.92	...	...	...	...	...	...	q.4688	12-31-08	0
		36.61	21.99		HlthcarSel SPDR	XLV	103030	2.1	...	27.23	25.42	27.09	1.24	...	...	...	...	...	...	.1579	12-23-08	1
		8.2	.79		HlthMgt A	HMA	87847	...	3	2.11	1.5	2.07	.41	12/07	.56	.41	.42	Sep.07	.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
		52.96	7.38		HealthNet	HNT	42246	...	7	11.51	10.35	11.43	.68	12/07	3.66	1.81	1.99	Sep.35	.99	...	...	0
		32	14.29		HlthcrRlty	HR	35030	7.0	36	23.75	20.84	21.98	-.46	12/07	1.24	.67	.74	Sep.11	.12	q.385	11-19-08	0
		21.7	7.2		Hlthsouth	HLS	23903	138.2	dd	11.88	10.05	11.76	1.26	12/07	1.91	.62	.82	Sep.15	2.72	qi16.25	01-01-09	0
		22.93	12.18		HealthSpring	HS	23767	...	10	20.1	18.86	19.98	.83	12/07	1.56	2.15	2.31	Sep.53	.39	...	...	0
x		24.5	4.87		HearstArgyl	HTV	7481	4.3	9	6.54	5.66	6.5	.28	12/07	.71	.73	.25	Sep.12	.13	q.07	01-05-09	0
		33	12.01		HeartlndPymnt	HPY	8015	2.0	17	18.1	16.03	18	.91	12/07	.96	1.13	1.36	Sep.35	.30	q.09	11-24-08	0
		10.74	5.16		Heckmann	HEK	15665	...	...	5.97	5.3	5.95	.46	12/07	.03	-.25	.53	Sep.01	...	...	...	0
		4.6	.4		Heckmann wt		9754	...	...	1.27	.96	1.27	.27	...	...	...	...	...	...	...	...	0
		15.25	6.65		Heckmann un		13	...	...	7	6.9	7	.2	...	...	...	...	...	...	...	...	0
		13.14	.99		HeclaMin	HL	173401	...	dd	2.9	2.55	2.77	.29	12/07	.31	-.02	-.10	Sep-.05	.10	...	...	0
n		127.31	11.94		HeclaMinPfd		z24255	...	...	28.55	25.26	28.25	3.51	...	...	...	...	...	...	YY	10-01-08	0
		63	32.9		HeclaMin pfB		z4470	...	...	38.6	33	38.5	3.7	...	...	...	...	...	...	YY	10-01-08	0
		56.11	24.3		Heico	HEI	11453	.3	22	41.42	37.29	39.85	.73	10/08	1.78	1.98	2.30	Oct.50	.40	bp.06	01-07-09	0
		42.69	18.27		Heico A	HEIA	1260	.4	16	30.13	27.58	29.3	.42	...	...	...	...	...	...	bp.06	01-07-09	0
		53	35.26		Heinz	HNZ	88219	4.3	14	39.14	36.78	38.93	1.61	04/08	2.63	2.89	3.00	Oct.87	.71	q.415	12-22-08	0
		875	685		Heinz pf		NT	.2	...	...	...	830.58	...	...	...	...	...	...	...	q.425	12-22-08	0
		5.22	.56		HeliosAdvIncFd	HAV	9319	18.8	...	1.1	.78	.96	.09	...	...	...	...	...	...	m.015	12-16-08	0
		5.45	.13		HeliosHighInc	HIH	8089	...	...	1.23	.8	1	.13	...	...	...	...	...	...	...	...	0
		5.44	.35		HeliosMultiSecHiInco	HMH	9296	16.9	...	.72	.55	.71	.13	...	...	...	...	...	...	m.01	12-16-08	0
		4.94	.48		HeliosStratIncFd	HSA	8931	21.2	...	.9	.69	.85	.12	...	...	...	...	...	...	m.015	12-16-08	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
		10.5	4.1		HeliosStratMortgInc	HSM	1506	13.7	...