NYSE Composite Transactions I 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
		74.25	11.01		ICICI Bk ADS	IBN	64503	2.5	...	20.74	18.02	20.61	3.16	03/08	1.59	1.42	1.72	Sep.25	.40	bt.5129	07-11-08	0
		8.5	.24		IDT Cp B	IDT	12853	...	dd	.4	.34	.38	.01	07/08	-2.88	-1.48	-1.37	Oct-.47	-.40	...	...	0
		7.78	.15		IDT Cp C	IDTC	2113	...	dd	.4	.28	.33	.	...	...	...	...	...	...	...	...	0
		25	1.88		IFCCp Tr		z15650	...	...	4.4	1.88	4.02	-.28	...	...	...	...	...	...	Y	...	0
		71.59	29.12		IHS A	IHS	14372	...	26	37.83	35.19	36.82	1.34	11/07	1.65	1.97	2.39	Aug.56	.43	...	...	0
		25.5	9.63		IMS Hlth	RX	37515	.8	13	15.96	14.31	15.91	1.19	12/07	1.53	1.70	1.82	Sep.43	.36	q.03	10-28-08	0
x		17.98	5.76		ING EqtyDivFd	IGD	19647	18.4	...	10.19	9.35	10.19	.57	...	...	...	...	...	...	m.156	12-31-08	0
		40.67	6.37		ING Grp ADS	ING	44828	21.8	...	11.1	9.87	10.61	.6	12/07	5.91	1.67	2.49	Sep-.33	1.48	bt1.1012	08-13-08	0
x		25.99	8		ING GrpCapSec		10833	13.2	...	14.4	12	13.98	2.06	...	...	...	...	...	...	q.4609	01-01-09	0
n		25.6	8.42		ING GrpHybridSc		10703	3.0	...	17.98	14.15	17.96	3.54	...	...	...	...	...	...	i.5313	12-01-08	0
x		24.09	6.3		ING Grp 6.2Secs		2185	12.5	...	12.5	10.	12.44	2.03	...	...	...	...	...	...	q.3875	01-01-09	0
		24.25	6		ING GrpHybrd		7244	12.5	...	12.74	10.21	12.74	2.23	...	...	...	...	...	...	q.3984	12-01-08	0
x		23.99	6		ING Grp 6.125Secs		3850	12.4	...	12.39	9.92	12.34	2.37	...	...	...	...	...	...	q.3828	01-01-09	0
		25.16	6.95		ING Grp 7.2Secs		4717	12.3	...	15.95	11.84	14.65	2.75	...	...	...	...	...	...	q.45	12-01-08	0
		24.88	6.52		ING Grp Secs		2685	12.2	...	14.5	11.59	14.42	2.8	...	...	...	...	...	...	q.4406	12-01-08	0
		18.26	2.14		ION Geo	IO	61014	...	6	3.93	2.86	3.78	.78	12/07	.52	.71	.66	Sep.25	.14	...	...	0
		15.13	2.88		IRSA GDR	IRS	1372	...	...	4.5	4	4.48	.2	06/08	.32	1.60	3.30	Jun.18	-.04	...	...	0
		60	32.35		ITC Hldgs	ITC	14624	2.8	22	44.45	39.7	43.99	3.41	12/07	1.68	2.07	2.33	Sep.56	.48	q.305	12-01-08	0
		69.73	34.75		ITT Cp	ITT	50162	1.4	12	49.1	42.85	48.79	4.2	12/07	3.53	3.99	3.77	Sep1.12	.92	q.175	11-14-08	0
		106.75	42.24		ITT EduclSvc	ESI	30209	...	20	96.56	90.36	94.29	3.59	12/07	3.71	4.99	5.69	Sep1.28	.98	...	...	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
		10.07	2.22		IamGold g	IAG	56898	...	19g	6.36	5.7	6.11	.01	12/07	.19	.36	.34	Sep.08	.07	a.06	12-24-08	0
		135.09	19.95		IcahnEnt	IEP	1118	3.1	5	32.02	24.97	31.9	5.1	...	...	...	...	...	...	q.25	11-20-08	0
		9.26	6.78		IcahnEnt pf		NT	...	...	...	...	8.7	...	...	...	...	...	...	...	...	...	0
		35.11	21.88		Idacorp	IDA	31862	4.1	13	29.61	28.21	29.19	.23	12/07	1.86	2.27	2.27	Sep1.14	.65	q.30	11-05-08	0
		40.75	17.7		IDEX Cp	IEX	29916	1.8	13	26.24	22.2	25.99	3.68	12/07	1.90	1.98	1.91	Sep.53	.47	q.12	01-15-09	0
x		55.59	28.5		IL Tool	ITW	104971	3.4	11	36.87	33.12	36.67	2.88	12/07	3.36	3.00	2.38	Sep.85	.89	q.31	12-31-08	0
		27.63	10.11		Imation	IMN	7813	2.3	6	14.07	12.08	14	1.34	12/07	1.22	.79	.58	Sep.11	.18	qr.08	12-15-08	0
x		15	2.25		IndHldg	IHC	1753	1.1	dd	4.9	2.76	4.44	1.11	...	...	...	...	...	...	b.025	01-06-09	0
x		48.61	14.01		IndiaFd	IFN	27261	37.0	...	19.59	16.25	19.24	3.25	...	...	...	...	...	...	.67	12-31-08	0
		26.48	16.5		INDMIPwr		z34373	6.3	...	24.86	23.62	23.82	-.09	...	...	...	...	...	...	q.375	12-30-08	0
		47.57	15.62		Indosat	IIT	3041	3.9	...	26.41	23.62	26.22	2.44	...	...	...	...	...	...	bt1.007	06-30-08	0
		39.97	19.19		InduSelSctr SPDR	XLI	204241	3.0	...	24.42	21.86	24.28	1.81	...	...	...	...	...	...	.2175	12-23-08	1
		33.5	12		IndBach ADS	IBA	z70345	4.7	...	14.52	13.05	14.5	1.03	12/07	2.34	.46	1.06	Sep-.18	.67	bt.2271	10-07-08	0
		12.09	.85		InfneonTch ADS	IFX	61407	...	...	1.42	1.13	1.42	.33	09/08	-.27	-.77	-.15	Sep-.50	-.51	...	...	0
x		23.27	8.33		ING AsPacHDivEq	IAE	1817	17.1	...	12.08	10.55	11.64	1.14	...	...	...	...	...	...	q.498	12-31-08	0
		17.22	1.98		ING ClrnGlbRlEst	IGR	31940	12.7	...	4.24	3.52	4.24	.39	...	...	...	...	...	...	m.045	12-23-08	0
		13.51	1.5		ING ClrnRlEst	IIA	4952	15.4	...	3.64	2.92	3.51	.35	...	...	...	...	...	...	m.045	12-23-08	0
x		19.54	6.59		ING GlblAdvPrem	IGA	4639	16.1	...	11.56	10.37	11.56	1.01	...	...	...	...	...	...	q.465	12-31-08	0
x		17.27	5.74		INGIntDivEqFd	IID	1489	21.6	...	9.15	7.95	9.06	.99	...	...	...	...	...	...	m.163	12-31-08	0
x		6.44	2.59		ING Prime	PPR	22807	11.9	...	3.7	3.13	3.6	.4	...	...	...	...	...	...	.034	12-31-08	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
x		17.5	9.55		ING RskMngNatRes	IRR	5020	12.3	...	13.85	12.57	13.85	1.35	...	...	...	...	...	...	q.425	12-31-08	0
		46.84	11.75		IngRnd A	IR	124795	3.8	2	18.91	15.88	18.82	2.16	12/07	3.58	3.12	2.20	Sep.99	.96	q.18	11-14-08	0
		20.01	8.65		IngramMicro A	IM	44629	...	9	14.07	12.61	13.98	1.01	12/07	1.75	1.43	1.38	Sep.29	.41	...	...	0
x		16.97	8.2		InldRlEst	IRC	14905	7.9	20	13.22	11.65	12.48	.1	12/07	.62	.61	.56	Sep.15	.15	m.0817	12-31-08	0
		13.16	7.78		InsrdMuniFd	PIF	1937	5.8	...	10.44	9.73	10.41	.69	...	...	...	...	...	...	m.05	12-26-08	0
		53.92	36.91		IntegrysEngy	TEG	19515	6.1	18	44.43	40.77	44.23	3.1	12/07	3.09	3.41	4.01	Sep-.77	.05	q.67	11-26-08	0
		32.86	17.5		InteractvData	IDC	5076	3.2	18	25.43	22.74	25.28	1.71	12/07	1.23	1.39	1.44	Sep.38	.33	qp.20	03-02-09	0
		193.87	49.69		IntercntlExch	ICE	50450	...	19	85	75	84.57	7.95	12/07	3.29	4.57	5.33	Sep1.04	.93	...	...	0
		17.17	6.43		InCntHtl ADS	IHG	5098	4.8	27	8.8	7.95	8.77	.48	12/07	.94	1.05	.92	Sep.34	.28	bt.13	08-29-08	0
		21.98	6.74		IntrlneBr	IBI	6513	...	7	10.71	9.41	10.16	.31	12/07	1.56	1.34	1.21	Sep.42	.49	...	...	0
		24.96	9.29		Intermec	IN	75427	...	18	13.54	12.18	13.01	.44	12/07	.40	.64	.78	Sep.21	.07	...	...	0
		130.93	69.5		IBM	IBM	251346	2.3	10	87.59	79.68	87.37	6.04	12/07	7.13	8.71	9.00	Sep2.05	1.68	q.50	11-10-08	0
		13.9	1.5		IntCoalGp	ICO	74970	...	dd	2.71	2.11	2.64	.2	12/07	-.23	NA	.29	Sep.06	-.01	...	...	0
		11.92	7.87		S&P 500 Mitts		17	...	...	9.47	9.35	9.47	-.17	...	...	...	...	...	...	...	...	1
		48.01	24.72		IntFlavor	IFF	21773	3.3	11	30.6	27.42	30.6	2.51	12/07	2.66	2.80	2.94	Sep.75	.71	q.25	12-19-08	0
x		49.41	7.03		IntGameTch	IGT	129146	4.5	12	12.93	10.27	12.8	2.21	09/08	1.21	1.19	1.34	Sep.28	.38	q.145	01-05-09	0
		33.77	10.2		IntPaper	IP	182163	8.0	6	12.5	11.21	12.43	.94	12/07	2.22	2.03	1.11	Sep.84	.57	q.25	11-17-08	0
		34.19	9.27		IntRectifr	IRF	27205	...	dd	14.24	12.29	14.21	1.02	06/08	-.37	-.53	.20	Sep-.05	.14	...	...	0
		26.02	14.84		IntShiphld	ISH	1878	2.0	5	25.8	24	24.9	-.76	...	...	...	...	...	...	.50	11-14-08	0
		10.47	2.57		Interpublic	IPG	154658	...	10	4.29	3.44	4.28	.59	12/07	.26	.43	.43	Sep.08	-.06	...	...	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
		5.53	.46		IntrstateHotlRsrts	IHR	4525	...	5	.76	.46	.68	.13	12/07	.46	.18	.11	Sep-.04	-.02	...	...	0
		30.73	20.5		IntstPwrLt pfB		z3125	8.0	...	26.25	25.7	26.25	.5	...	...	...	...	...	...	q.5234	11-28-08	0
		28.18	19.06		IntstPwrLt pfC		40	7.3	...	24.23	22.1	24.23	2.23	...	...	...	...	...	...	q.4437	11-28-08	0
		3.59	.67		IntrtapPly	ITP	1048	...	8	.95	.73	.95	.1	...	...	...	...	...	...	...	...	0
n		76.24	13.8		IntrepidPotash	IPI	38298	...	...	21.79	18.17	21.41	3.34	12/07	NA	1.64	2.68	Sep.66	...	...	...	0
x		26.58	13.3		Invacare	IVC	6425	.3	18	15.95	14.29	15.9	.78	12/07	1.11	1.32	1.35	Sep.42	.34	q.0125	01-05-09	0
		31.4	8.35		Invesco	IVZ	84432	3.5	10	15	12.49	15	1.9	12/07	1.64	1.35	1.02	Sep.33	.41	bt.10	11-26-08	0
		13.64	7.13		InvGrdMuni	PPM	1228	7.0	...	10.35	9.47	10.33	.59	...	...	...	...	...	...	m.06	12-26-08	0
		53.35	13		InvTchGp	ITG	11797	...	9	22.99	19.96	22.87	2.19	12/07	2.48	2.56	2.39	Sep.62	.65	...	...	0
x		20.99	11.54		IATelecmSvc	IWA	11293	11.5	19	14.48	13.13	14.09	.49	12/07	.91	.73	.71	Sep.18	.20	q.405	12-31-08	0
		52.9	32.17		iPthCBOE Sp BuyWrt	BWV	z13781	...	...	36.89	34.03	36.89	1.75	...	...	...	...	...	...	...	...	1
n		54.16	22.47		iPathAIGAlumnm	JJU	z250	...	...	23.9	23.9	23.9	-.28	...	...	...	...	...	...	...	...	1
n		54.54	26.37		iPathAIGCarbon	GRN	z5691	...	...	29.62	28.52	28.9	.28	...	...	...	...	...	...	...	...	1
n		52.2	30.21		iPathAIGCocoa	NIB	z4542	...	...	41.55	38.36	38.8	-2.5	...	...	...	...	...	...	...	...	1
n		52.43	32.4		iPathAIGCoffee	JO	z3583	...	...	36.74	33.74	35.06	.79	...	...	...	...	...	...	...	...	1
n		50.62	23.19		iPathAIGCotton	BAL	z9905	...	...	28.95	27.09	28.66	1.56	...	...	...	...	...	...	...	...	1
n		62.2	23.87		iPathAIGLead	LD	z14859	...	...	30.08	23.96	29.9	5.96	...	...	...	...	...	...	...	...	1
n		51.53	18.96		iPathAIGPlat	PGM	2493	...	...	24.01	22.26	23.57	1.37	...	...	...	...	...	...	...	...	1
n		55.55	35.83		iPathAIGPrMtls	JJP	z3317	...	...	44.8	43.63	44.45	1.01	...	...	...	...	...	...	...	...	1
n		52.39	33.69		iPathAIGSofts	JJS	35	...	...	36.45	33.9	35.53	1.84	...	...	...	...	...	...	...	...	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		57.65	36.36		iPathAIGSugar	SGG	z2746	...	...	41.02	38.57	40.96	3.37	...	...	...	...