NYSE Composite Transactions S 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
		21.9	16.25		SAIC	SAI	59229	...	19	19.75	18.8	19.67	.8	01/08	.93	1.09	1.22	Oct.29	.26	...	...	0
		59.42	29.31		SAP ADS	SAP	73482	2.1	...	36.72	33.98	36.62	2.79	12/07	2.19	2.55	2.74	Sep.62	.47	bt.7785	06-03-08	0
		35.11	20.05		SJW Cp	SJW	3693	2.2	26	30.44	27.09	29.41	.87	12/07	1.04	1.17	1.38	Sep.44	.43	q.1613	11-03-08	0
		28.49	14.01		SK Tele ADS	SKM	41206	...	...	18.42	17.59	18.35	.31	12/07	2.42	1.38	1.47	...	...	...	...	0
x		101.07	7.75		SL GrnRlty	SLG	92829	6.0	...	26.5	23.65	24.86	-1.99	12/07	10.78	7.24	1.32	Sep.77	1.64	qr.375	01-02-09	0
x		25.69	7.11		SL GrnRlty pfC		z12325	13.0	...	16.41	13.2	14.69	1.43	...	...	...	...	...	...	q.4766	01-02-09	0
x		24.69	7.5		SL GrnRlty pfD		z13935	13.0	...	15.1	14.5	15.1	.84	...	...	...	...	...	...	q.4922	01-02-09	0
		25.05	4.19		SLM Cp	SLM	132995	...	dd	9.2	7.9	9.07	.78	12/07	1.23	1.09	1.67	Sep.19	.59	...	...	0
		20	6.01		SLM nts		z94775	13.8	...	11.05	9.02	10.9	1.6	...	...	...	...	...	...	q.375	11-30-08	0
		19.82	7.26		SLM nts 2018		z10651	16.2	...	9.94	8.44	9.94	1.04	...	...	...	...	...	...	.1481	01-14-09	0
		19.65	7		SLM nts 2017		z27759	16.1	...	10.5	8.61	10.02	1.02	...	...	...	...	...	...	.1471	01-14-09	0
		48.85	18.75		SLM Cp pfA		z48636	13.7	...	25.42	19	25.42	5.52	...	...	...	...	...	...	q.8712	01-23-09	0
		65	14.25		SLM FltRt pf B		1772	21.1	...	19.4	16.1	19.4	3.3	...	...	...	...	...	...	pa.8895	12-05-08	0
		140.82	25.45		SPX Cp	SPW	33123	2.3	6	43.58	36.67	43.37	5.3	12/07	4.85	6.36	5.49	Sep1.66	1.36	q.25	12-15-08	0
		29.84	11.74		SRA Intl A	SRX	11529	...	15	17.55	15.45	17.47	1.37	06/08	1.24	1.14	1.31	Sep.27	.31	...	...	0
		70.75	35.34		SabineRyl	SBR	1225	14.6	...	42	39.41	41.49	1.99	12/07	3.91	6.29	3.79	Sep1.92	1.12	.3133	12-15-08	0
s		26.27	3.06		Sadia ADS	SDA	17260	15.3	...	5.23	4.26	4.91	.59	12/07	.51	-.62	.85	Jun.32	.24	bt.1328	04-08-08	0
n		19.75	2.98		SafeBulkers	SB	3891	8.1	...	7.95	5.1	7.7	1.79	12/07	NA	2.73	2.90	Sep.76	...	.475	11-21-08	0
		1.94	.46		SafegrdSci	SFE	20096	...	dd	.72	.58	.7	.03	12/07	-.56	-.29	NA	Sep-.03	-.20	...	...	0
		10.15	8.05		SftyFstTr AKN		z11365	...	...	8.82	8.35	8.65	.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
n		10.2	7.75		SftyFrstBskt		z7320	...	...	8.9	8.1	8.9	.78	...	...	...	...	...	...	...	...	1
n		9.9	8.8		SftyFrstS&P500 AMM		200	...	...	9.45	9.45	9.45	-.05	...	...	...	...	...	...	...	...	1
		11.74	8.46		SftyFstGlblIdx		119	...	...	9.08	9.02	9.02	-.06	...	...	...	...	...	...	...	...	1
n		10.05	7.29		SftFstTrstCf		15	...	...	7.7	7.65	7.7	.2	...	...	...	...	...	...	...	...	1
n		10	8.37		SftyFrstS&P500 AHY		300	...	...	9.05	9	9.05	-.16	...	...	...	...	...	...	...	...	1
		10.8	8.02		SftyFstNikkei		z21227	...	...	9.57	9.4	9.57	.21	...	...	...	...	...	...	...	...	1
		10.34	7.31		SftyFstTr AZP		200	...	...	9.23	9.1	9.23	...	...	...	...	...	...	...	...	...	1
		34.87	17.19		Safeway	SWY	84642	1.4	11	24.12	22.02	24.05	1.74	12/07	1.99	2.23	2.35	Sep.46	.44	q.0828	12-24-08	0
		6.68	1.1		SagaCom A	SGA	1007	...	3	1.65	1.35	1.52	.07	12/07	.55	.54	.43	Sep.16	.17	...	...	0
		46.82	18.8		StJoe	JOE	50172	...	dd	24.98	23.3	24.72	-.03	12/07	.53	-.12	.10	Sep-.21	-.09	...	...	0
		48.49	24.98		StJudeMed	STJ	80690	...	17	34.42	31.01	34.27	2.11	12/07	1.85	2.29	2.51	Sep.57	.46	...	...	0
		65.58	14.76		StMaryLand	SM	32430	.5	6	22.1	18.92	21.93	2.6	12/07	3.44	4.27	1.63	Sep1.20	.89	b.05	10-31-08	0
		20.98	2.67		Saks	SKS	47362	...	dd	5.05	3.6	5.05	1.23	01/08	.42	-.47	-.61	Oct-.13	.17	...	...	0
		75.21	20.82		Salesforce.com	CRM	39688	...	cc	34.2	30.29	34.02	2.6	01/08	.15	.31	.51	Oct.08	.05	...	...	0
		10.5	2.66		SallyBeauty	SBH	39700	...	13	5.82	4.94	5.61	.23	09/08	.42	.57	.64	Sep.12	.09	...	...	0
x		47.29	21.99		SanJuanBsn	SJT	18152	9.7	...	31.89	24.99	31.8	7.03	12/07	2.44	3.16	2.54	Sep1.12	.80	.1565	12-31-08	0
		69.41	4.85		SandRidgeEngy	SD	132719	...	8	6.8	5.32	6.68	1.13	12/07	-.06	.58	.03	Sep.17	.11	...	...	0
		49.04	23.95		SanofiAvnts ADS	SNY	50731	4.6	...	32.8	31.5	32.69	1.42	12/07	3.59	5.68	6.26	Sep1.09	.94	bt1.5103	05-20-08	0
		15.5	6.63		SantdrBcp	SBP	2017	...	46	13.49	10.75	13.43	1.56	12/07	-.78	.39	.73	Sep-.18	-1.07	Y	...	0
		20.85	6		SantdrFinPfdS6		630	9.7	...	12.5	8.5	11.5	3.49	...	...	...	...	...	...	.25	02-18-09	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
n		24.31	11		SntdrFinPfdSr5		1659	8.8	...	18.86	17.94	18.5	.5	...	...	...	...	...	...	q.4063	01-16-09	0
		24	11.97		SantdrFinPfdS4		z88724	8.3	...	20.5	17.58	20.4	2.66	...	...	...	...	...	...	q.425	02-06-09	0
		26	10.9		SantdrFin pf		z62409	6.4	...	25.2	22.09	24.85	1.55	...	...	...	...	...	...	q.4006	11-27-08	0
s		10.64	2.49		Sappi ADS	SPP	14165	41.0	10	4.15	3.64	4.15	.47	09/08	.80	.67	.91	Sep.21	.26	1.7026	11-21-08	0
		16.08	7.74		SaraLee	SLE	100451	4.3	dd	10.16	9.14	10.13	.71	06/08	.99	.81	.97	Sep.10	.28	qp.11	12-01-08	0
		67.93	19.16		Sasol	SSL	23416	4.9	...	32.74	28.39	32.53	4.59	06/08	5.05	4.08	5.26	...	...	bt1.1295	10-10-08	0
		22.99	.85		Satrn AIG MKS		z8395	25.2	...	5.95	5.31	5.95	.32	...	...	...	...	...	...	b.75	11-15-08	0
		24.08	8.77		Satrn AON HJO		52	12.0	...	14.35	13.7	14.35	.95	...	...	...	...	...	...	b.8594	12-29-08	0
		25.8	10.8		Satrn Aon DKK		z21712	12.3	...	16.32	15.71	16.32	.32	...	...	...	...	...	...	b1.00	12-18-08	0
		26.25	13.6		Satrn BAm MJH		151	9.9	...	18.7	15.73	18.2	.3	...	...	...	...	...	...	q.4531	12-15-08	0
		24.36	12.88		Satrn CSFB DKY		z10510	7.3	...	21.32	18.67	21.32	3.25	...	...	...	...	...	...	b.7813	07-10-08	0
		26.5	19.62		Satrn CE MJF		27	9.3	...	24.73	23.25	24.73	1.39	...	...	...	...	...	...	b1.1563	08-15-08	0
		26.9	16		Satrn CE HJT		z4711	9.0	...	22.19	20.34	20.34	-1.85	...	...	...	...	...	...	b.9219	08-27-08	0
		25.13	8		Satrn DC DKX		21	15.2	...	12.35	11.51	11.51	-.74	...	...	...	...	...	...	b.875	07-15-08	0
		27.5	16.74		Satrn Dow DKM		z15925	7.5	...	22.25	19.35	21.08	-1.67	...	...	...	...	...	...	b.7969	10-29-08	0
		25.35	17.73		Satrn DPL MJV		z5980	9.9	...	20.28	19.54	20.28	.96	...	...	...	...	...	...	b1.00	08-15-08	0
		25.29	17.32		Satrn DPL MJY		43	9.9	...	20	19	20	.85	...	...	...	...	...	...	b.9844	08-15-08	0
		26.29	16.95		Satrn DPL MJT		z15745	9.8	...	20.5	19	20.	.51	...	...	...	...	...	...	b.9844	08-15-08	0
		17.8	2.95		Satrn Ford DKL		z23259	34.2	...	6.16	5.04	5.94	.64	...	...	...	...	...	...	b1.0156	01-13-09	0
		25.22	15		Satrn GE DKC		z11720	7.3	...	23	19.25	20.57	1.57	...	...	...	...	...	...	b.75	09-01-08	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
		23.15	8.92		Satrn GS HJJ		z12020	10.0	...	14.93	13.6	14.93	.88	...	...	...	...	...	...	b.75	08-12-08	0
		23.45	9.6		Satrn GS DKP		z38170	9.6	...	16.31	14.32	15.55	.43	...	...	...	...	...	...	b.75	08-12-08	0
		24.96	8.4		Satrn GS HJN		z24371	10.3	...	15	12.76	14.8	1.39	...	...	...	...	...	...	b.7656	08-12-08	0
		21.64	10.51		Satrn GS DKW		110	9.7	...	14.6	13.2	14.5	.2	...	...	...	...	...	...	b.7031	08-12-08	0
		22.57	9.2		Satrn GS HJG		107	9.6	...	15	14	14.95	.2	...	...	...	...	...	...	b.7188	08-12-08	0
		23.3	8.25		Satrn GS HJL		z9640	10.3	...	14.73	12.95	14.59	1.04	...	...	...	...	...	...	b.75	08-12-08	0
		25.94	17.4		Satrn Good DKF		z5430	8.4	...	24.2	21.42	23.85	2.85	...	...	...	...	...	...	b1.00	10-01-08	0
		23.5	3.68		Satrn Hertz HJA		z9151	22.6	...	7.76	6.35	7.76	.79	...	...	...	...	...	...	b.875	11-25-08	0
		23.85	4.58		Satrn Hertz DKR		z2355	22.4	...	7.82	7.16	7.82	.66	...	...	...	...	...	...	b.875	11-25-08	0
		23.99	8.4		Satrn LmtBrd HJR		39	17.1	...	10.25	9.55	10.25	.58	...	...	...	...	...	...	b.875	08-27-08	0
		22.95	7.75		Satrn MD DKQ		z8325	15.6	...	10.69	9.99	9.99	-.34	...	...	...	...	...	...	b.7813	07-10-08	0
		24.9	7.79		Satrn Sprt DKI		z10175	21.8	...	11.5	9.5	9.9	.15	...	...	...	...	...	...	b1.0781	08-31-08	0
		26.97	13.52		Satrn VZ HJE		z6450	7.0	...	22.51	22.01	22.01	-.09	...	...	...	...	...	...	b.7656	11-25-08	0
		29.84	5.05		SatyamCom ADS	SAY	129192	2.4	13	9.12	8.27	8.98	1.06	03/08	1.23	1.46	1.58	Sep.38	.30	bt.0409	10-31-08	0
		37.93	5.52		SauerDan	SHS	4989	7.9	6	9.27	7.91	9.11	.41	12/07	.98	1.00	.52	Sep.22	.11	q.18	12-26-08	0
		55.71	22.3		SaulCtrs	BFS	3009	4.0	24	39.97	36.47	38.52	-.56	...	...	...	...	...	...	qr.39	01-16-09	0
x		27.99	12.14		SaulCtrsPfdB		z54725	9.9	...	20.1	12.5	17.32	1.38	...	...	...	...	...	...	.5625	01-05-09	0
x		26.05	9.66		SaulCtrs pfA		z22563	12.5	...	16.54	14.71	16	1.4	...	...	...	...	...	...	q.50	01-05-09	0
		27.98	17.75		SavnhElPwr ntG		z9314	5.7	...	26.05	24.25	25.3	-.7	...	...	...	...	...	...	q.3594	11-16-08	0
		44.06	27.75		SCANA	SCG	205383	5.1	12	37.62	34.86	36.37	.94	12/07	2.74	2.93	2.99	Sep.80	.79	q.46	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
		18.61	9.92		Schawk A	SGK	3556	1.1	54	12.25	10.92	11.35	-.9	12/07	1.08	.55	.94	Sep.08