NYSE Composite Transactions K 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
		72.98	14.7		KBFinc ADS	KB	13959	...	...	27.38	24.75	26.87	.53	12/07	8.87	4.15	4.03	...	...	...	...	0
		28.99	6.9		KB Home	KBH	100829	1.8	dd	14.07	12.6	13.85	.26	11/07	-18.33	-9.43	-1.48	Aug-1.87	-6.19	qr.0625	11-14-08	0
		41.95	9.78		KBR	KBR	76004	1.3	9	15.92	14.46	15.84	.86	12/07	1.08	1.71	1.77	Sep.44	.35	q.05	12-15-08	0
		52.62	18		KBW	KBW	6108	...	dd	23.12	20.61	23.08	.52	12/07	1.08	-1.12	1.33	Sep-.69	.23	...	...	0
		35.79	6.5		KHD HumWedag	KHD	13837	...	5	12.48	10.35	12.28	1.29	12/07	1.72	2.12	1.01	Sep.80	.52	...	...	0
		38.22	10.8		KSeaTrnsp	KSP	4452	20.6	7	15.53	12.33	14.96	1.27	06/08	2.01	1.84	2.09	Sep.26	.62	q.77	11-07-08	0
		27.34	9.94		KT Crp ADS	KTC	22521	...	...	15.56	13.92	15.48	.98	12/07	2.51	.77	1.08	Sep.37	...	...	...	0
		28.9	1.93		KV Pharm A	KVA	37863	...	2	3.38	2.13	3.25	.99	...	...	...	...	...	...	...	...	0
		28.51	2.09		KV Pharm B	KVB	z43398	...	2	3.61	2.18	3.25	.95	...	...	...	...	...	...	...	...	0
		30.2	15.13		K12	LRN	6306	...	...	19.73	17.64	18.71	.28	06/08	.26	.42	.67	Sep.20	.14	...	...	0
		30.87	11.53		KadantInc	KAI	10758	...	7	14.03	11.53	13.58	.71	12/07	1.78	1.51	.97	Sep.50	.49	...	...	0
		55.9	15.71		KSCitySo	KSU	52971	...	10	20.76	17.54	20.39	1.92	12/07	1.61	1.82	1.77	Sep.52	.48	...	...	0
x		26	17.55		KSCitySo pf		z4020	5.1	...	20.5	19.01	19.5	-.75	...	...	...	...	...	...	q.25	12-31-08	0
		61.57	20.89		Kaydon	KDN	17717	1.9	15	35.98	30.7	35.7	3.58	12/07	2.33	2.18	2.04	Sep.50	.54	q.17	12-15-08	0
		25.62	6.26		KayneAndrsn	KED	6442	18.5	...	9.16	6.26	9.1	2.04	11/07	.36	1.44	1.35	Aug.31	.10	q.42	10-17-08	0
x		29.82	8.45		KynAdrsnEgyFd	KYE	5540	17.0	...	12.4	11	12.33	.93	...	...	...	...	...	...	.52	12-31-08	0
x		31.47	11.07		KynAndrsnMLP	KYN	14502	12.6	...	16.3	14	15.89	1.64	...	...	...	...	...	...	q.50	01-05-09	0
		11.86	2.02		KeithlyInstr	KEI	2984	4.2	dd	3.77	3.11	3.53	.09	09/08	NA	-.04	.04	Sep-.12	-.05	q.0375	12-17-08	0
		58.51	40.32		Kellogg	K	89736	3.0	15	45.37	41.77	45.05	2.75	12/07	2.76	3.01	3.21	Sep.89	.76	q.34	12-03-08	0
		6.82	.24		KemetCp	KEM	36923	...	dd	.46	.25	.46	.2	03/08	.30	-.38	-.27	Sep-.04	.13	...	...	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
		38.75	12.82		Kennmetl	KMT	27573	2.0	11	24.1	20.17	23.89	2.6	06/08	2.76	2.38	2.45	Sep.57	.53	q.12	11-05-08	0
		19.74	5.57		KenCole A	KCP	3042	4.9	dd	7.43	5.57	7.33	1.54	12/07	.68	-.01	.22	Sep.09	.17	q.09	11-20-08	0
		20.09	3.53		KeyEngySrvcs	KEG	52640	...	4	4.75	3.95	4.66	.55	12/07	1.32	1.32	.78	Sep.39	.27	...	...	0
		27.23	4.99		KeyCp	KEY	159777	2.8	dd	8.93	7.29	8.87	1.17	12/07	2.16	-2.22	.39	Sep-.10	.57	qr.0625	12-02-08	0
n		125	46.47		KeyCpS&P500Nts		z28681	2.5	...	76.7	65.18	76.7	5.87	...	...	...	...	...	...	i1.9375	11-28-08	0
		24.65	6.35		KeyCp VIII		z58644	10.7	...	16.48	14.11	16.36	2.05	...	...	...	...	...	...	q.4375	12-12-08	0
		23	5.37		KeyCp VI		319	10.1	...	15.69	12.87	15.18	1.97	...	...	...	...	...	...	q.3828	12-12-08	0
		22.05	3.68		KeyCp Trups		z59302	10.6	...	14.25	11.51	13.86	1.92	...	...	...	...	...	...	q.3672	01-14-09	0
		22.99	4.75		KeyCorp pfd		1318	10.6	...	16.12	13.77	15.97	2.1	...	...	...	...	...	...	q.4219	12-12-08	0
n		25.35	7.01		KeyCorpXTruPS		3025	9.3	...	17.68	14.45	17.2	2.44	...	...	...	...	...	...	.50	12-12-08	0
x		55.59	20.76		KilroyRlty	KRC	22627	7.1	10	34.16	30.11	32.47	.28	...	...	...	...	...	...	q.58	12-31-08	0
		24.7	11.5		KilroyRlty pfE		z2250	10.7	...	18.25	16.75	18.25	1.65	...	...	...	...	...	...	q.4875	01-30-09	0
		23.89	10.86		KilroyRlty pfF		73	11.1	...	16.96	15.55	16.96	.26	...	...	...	...	...	...	q.4688	01-30-09	0
		69.69	50.27		KimbClark	KMB	68644	4.3	13	53.9	51.27	53.65	1.61	12/07	4.25	4.17	4.53	Sep1.02	1.07	q.58	12-05-08	0
x		47.8	9.56		KimcoRlty	KIM	205600	9.7	14	19.26	17.07	18.2	.14	12/07	1.33	.91	.83	Sep.34	.29	q.44	01-02-09	0
x		24.42	10		KimcoRlty pfF		z31235	10.1	...	16.5	14	16.4	2.32	...	...	...	...	...	...	q.4156	01-02-09	0
x		25.99	11.5		KimcoRlty pfG		1149	10.6	...	19.25	16.62	18.25	1.08	...	...	...	...	...	...	q.4844	01-02-09	0
		60.89	35.59		KindrMrgEgy	KMP	30941	8.6	21	47.59	45	47.54	2.1	12/07	1.73	2.37	2.39	Sep.54	.43	qp1.02	10-31-08	0
		56.3	34.01		KindrMrgMg	KMR	12921	9.7	42	41.97	38.65	41.9	2.77	12/07	1.73	2.36	2.20	Sep.54	.43	qp1.02	10-31-08	0
		33.25	8.12		Kindred	KND	9111	...	16	13.55	11.76	13.42	1.41	12/07	1.45	1.26	1.39	Sep.08	.17	...	...	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
		54.8	17.86		KineticCnpts	KCI	30131	...	8	20.11	17.91	20.02	1.83	12/07	3.31	3.52	3.55	Sep.84	.82	...	...	0
		12.6	6.98		KingPharm	KG	101947	...	10	10.89	9.79	10.79	.73	12/07	1.95	1.22	.86	Sep.33	.52	...	...	0
		14.83	3.7		KingswayFin g	KFS	z91372	...	ddg	5.86	4.26	5.75	1.37	12/07	-1.06	-.96	.56	Sep-.32	.34	qg.075	12-15-08	0
		27.4	6.85		KinrossGld	KGC	250627	.4	35	19.01	17.56	18.57	.67	12/07	.32	.43	.70	Sep.13	.07	.04	09-23-08	0
		61.65	19.54		KirbyCp	KEX	25628	...	10	28.72	25.87	28.39	1.87	12/07	2.29	2.97	3.07	Sep.77	.64	...	...	0
		15.65	1.94		KiteRltyTr	KRG	11392	14.7	12	6.08	4.5	5.59	.81	12/07	.46	.33	.10	Sep.10	.13	q.205	01-07-09	0
		16.78	.57		KKR FnlHldgs	KFN	153132	...	1	1.74	1.03	1.37	.37	12/07	-1.11	1.61	1.33	Sep.40	-2.99	Y	08-29-08	0
		21.89	11.84		KnightTrnsp	KNX	24018	1.0	26	16.38	14.64	16.23	1.11	12/07	.72	.64	.67	Sep.19	.17	q.04	12-05-08	0
		18.68	7.89		Knoll	KNL	13861	5.3	5	9.21	8.12	9.09	.58	12/07	1.46	1.81	1.20	Sep.52	.37	q.12	12-15-08	0
		56	24.28		KohlsCp	KSS	134606	...	12	37.72	32.74	37.56	4.2	01/08	3.39	2.76	2.52	Oct.52	.61	...	...	0
		42.8	15.25		Konami ADS	KNM	z16270	2.0	...	26.48	24.75	26.48	1.02	03/08	1.33	1.91	1.75	...	...	bt.2581	09-29-08	0
		51.95	12.6		KoppersHldg	KOP	15291	4.0	7	22.47	16.88	22.02	3.83	12/07	2.90	3.27	3.18	Sep1.20	.90	q.22	11-17-08	0
		21.99	6.89		KoreaElecPwr	KEP	30940	3.3	...	12.14	10.65	12.1	.52	...	...	...	...	...	...	bt.395	12-28-07	0
		13.19	3.85		KoreaEqty	KEF	3035	.5	...	5.99	5.2	5.94	.72	...	...	...	...	...	...	.0102	12-22-08	0
x		62.54	19.22		KoreaFd	KF	2035	.5	...	36.11	28.49	35.52	7.83	...	...	...	...	...	...	90.30	12-31-08	0
		20.52	9.62		KornFerry	KFY	12367	...	8	11.59	10.36	11.16	.48	04/08	1.46	.84	.61	Oct.30	.37	...	...	0
		34.97	24.75		KftFoods	KFT	308376	4.2	12	27.44	26.15	27.34	.7	12/07	1.82	1.91	2.02	Sep.44	.44	q.29	12-26-08	0
		5.65	1.62		KrspyKrm	KKD	23219	...	dd	1.84	1.62	1.81	.08	...	...	...	...	...	...	...	...	0
		30.99	22.3		Kroger	KR	179829	1.4	14	26.67	25.02	26.54	1.24	01/08	1.72	1.91	2.11	Oct.39	.37	q.09	11-14-08	0
		31.59	7.66		KronosWrldwd	KRO	z38859	8.0	cc	12.5	9.96	12.5	2.55	...	...	...	...	...	...	q.25	12-10-08	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
		43.41	17.72		Kubota ADS	KUB	1538	1.0	...	36.79	33.45	36.45	4.15	03/08	2.32	2.43	2.39	...	...	bt.365	09-29-08	0
		100.78	45.41		Kyocera	KYO	z72778	...	...	73.2	68.54	73.01	3.94	03/08	4.97	1.80	.59	Jun1.09	1.09	...	...	0

---

Copyright © 2005 Dow Jones & Company, Inc. All Rights Reserved.