NNM Transactions C January 2, 2009

Stocks on this list generally are the largest and most actively traded on Nasdaq. They are eligible for inclusion on the basis of SEC-approved market value of publicly-held shares, trading volume, price and number of market-makers.

		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
		21.4	8.02		CADIZ	CDZI	1303	...	dd	13.75	10.73	13.23	1.49	...	...	...	...	...	...	...	...
		26.68	12		CA Inc	CA	143261	.8	16	18.98	17.3	18.9	.88	03/08	1.19	1.52	1.66	Sep.41	.32	q.04	12-02-08
		5.55	1.51		CAS MedSys	CASM	z51670	...	dd	2.07	1.51	1.95	-.17	...	...	...	...	...	...	...	...
		32.25	9.65		C&F Fnl	CFFI	z12318	7.5	10	17.42	14.54	16.55	2.04	...	...	...	...	...	...	q.31	12-15-08
		4.88	.65		CDC Corp A	CHINA	17302	...	dd	1.18	1.03	1.14	.08	12/07	.17	.05	.12	Sep.02	.04	...	...
		12.21	5.34		CEVA	CEVA	3854	...	18	7	5.43	6.62	.46	12/07	.15	.32	.38	Sep.09	.06	...	...
		14.94	3.3		CFS Bcp	CITZ	z54927	3.3	cc	4.78	3.3	4.78	.68	...	...	...	...	...	...	qr.04	01-09-09
		67.36	36.5		CH Robinson	CHRW	69754	1.7	27	56.14	50.36	55.85	3.95	12/07	1.86	2.09	2.25	Sep.54	.48	qp.24	12-05-08
		25.99	24.25		CHS Inc pf	CHSCP	z64759	7.9	...	25.55	25.01	25.35	.22	...	...	...	...	...	...	q.50	12-16-08
		11.14	1.55		CKX	CKXE	7136	...	14	4.09	3.4	4.02	.25	12/07	.21	.26	.30	Sep.09	.14	S	12-31-07
		686.43	155.49		CME Group A	CME	68905	2.2	14	213.69	175	212.58	30.49	12/07	15.46	16.47	16.84	Sep4.13	4.31	q1.15	12-10-08
		14.25	8.6		CNB Fnl PA	CCNE	z5879	5.9	14	11.42	10.05	11.26	.83	...	...	...	...	...	...	qp.165	12-02-08
		17.51	5.07		CPI Int	CPII	2549	...	7	9.16	7.38	8.44	.64	09/08	1.16	1.09	1.18	Sep.34	.16	...	...
		50.2	22.11		CRA Int	CRAI	3372	...	18	27.49	25.07	26.79	.2	11/07	2.50	1.55	2.51	Aug.32	.72	...	...
		8.23	.5		CRM Hldg	CRMH	z50574	...	3	1.75	1.27	1.48	-.1	12/07	1.24	.37	.59	Sep-.23	.44	...	...
		20.16	10.49		CSG SysInt	CSGS	17493	...	11	17.82	16.23	17.76	1.19	12/07	1.50	1.65	1.52	Sep.40	.39	...	...
		7.6	1.51		CSP	CSPI	1974	...	5	3.12	2.02	3.12	.14	...	...	...	...	...	...	...	...
		31.75	2.94		CTC Media	CTCM	15476	...	5	5.52	4.74	5.49	.64	12/07	.86	1.06	.87	Sep.13	.11	...	...
x		20	7.12		CVB Fnl	CVBF	25136	2.9	15	12.11	10.14	11.62	1.16	12/07	.72	.82	.83	Sep.21	.19	q.085	01-02-09
		12.05	5.41		CV Therp	CVTX	12781	...	dd	9.39	8.62	9.2	.28	12/07	-3.05	-1.30	-.85	Sep-.41	-.58	...	...
		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
		43.18	19.51		CabotMicro	CCMP	5123	...	16	26.93	24.16	26.77	2.23	09/08	1.64	1.04	1.47	Sep.36	.43	...	...
		14.86	1.41		Cache	CACH	3124	...	9	2.05	1.75	1.89	...	12/07	.40	.08	.05	Sep-.12	.01	...	...
		17.08	2.42		CadenceDsgn	CDNS	146021	...	dd	3.9	3.25	3.84	.58	12/07	1.35	-.06	-.24	Sep-.09	.33	...	...
		16.99	4.1		CadenceFnl	CADE	z83292	4.0	21	4.99	4.4	4.99	.44	12/07	.82	-.07	.36	Sep-.44	.22	q.05	12-19-08
		15	4.39		CadencePharm	CADX	5983	...	dd	7.5	6.97	7.4	-.1	12/07	-1.81	-1.53	-1.35	Sep-.36	-.45	...	...
		48.8	20.75		CalMaineFds	CALM	12540	5.0	5	30.46	24.1	29.71	.23	...	...	...	...	...	...	.157	10-29-08
		29.67	2.55		CalamosMgmt A	CLMS	8228	2.9	16	7.98	5.32	7.7	1.89	12/07	1.22	.11	.58	Sep-.05	.32	qr.055	11-11-08
		3.44	.41		CalAmp	CAMP	2972	...	dd	.48	.41	.43	-.05	...	...	...	...	...	...	...	...
		21.74	6		CalavoGrowers	CVGW	861	3.0	35	11.99	10.75	11.75	.31	10/07	.51	.35	.79	Jly.10	.15	a.35	12-09-08
		8.08	.39		CA CstlCmnts	CALC	1633	...	dd	.6	.43	.56	.13	12/07	-1.73	-1.94	.90	Sep-1.94	-1.61	...	...
		12.95	6.61		CalFstNBcp	CFNB	z29434	6.4	13	8.5	6.61	7.5	-.64	...	...	...	...	...	...	q.12	12-26-08
		4.69	1.42		CA McroDvc	CAMD	4910	...	dd	1.92	1.54	1.89	.12	03/08	-.06	-.41	-.42	Sep-.08	.02	...	...
		16.91	5.24		CalPzzaKtch	CPKI	7196	...	15	10.99	9.05	10.94	1.15	12/07	.76	.62	.60	Sep.20	.25	...	...
		5.66	.63		ClprLfSci	CALP	5926	...	dd	1.1	.88	1.07	.09	12/07	-.17	-.17	-.07	Sep.01	.03	...	...
		1.43	.03		ClprLfSci wt	CALPW	216	...	...	.06	.04	.05	.01	...	...	...	...	...	...	...	...
		6.56	1.91		CallidusSftwr	CALD	3021	...	dd	3.02	2.56	3	...	12/07	-.20	-.05	NA	Sep.04	-.07	...	...
		3.13	.5		Callwave	CALL	4984	...	dd	.68	.5	.59	-.07	06/08	-.27	-.42	-.30	Sep-.12	-.11	...	...
		37.88	5.77		CalumetSpPdts	CLMT	4895	20.5	4	9.24	7.3	8.8	.7	12/07	2.63	.14	1.73	Sep-.38	.45	q.45	11-04-08
		12.2	2.01		CamcoFnl	CAFI	z53945	4.1	22	3.7	2.5	3.7	1.18	...	...	...	...	...	...	qr.0375	10-23-08
		38.02	21.13		CamdenNtl	CAC	z65458	3.8	17	27.39	25	26.52	.63	...	...	...	...	...	...	q.25	01-15-09
		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
		1.81	.31		Camtek	CAMT	2615	...	dd	.39	.31	.35	-.02	...	...	...	...	...	...	...	...
		51.8	3.11		CanadianSolar	CSIQ	40526	...	5	6.95	5.88	6.49	.5	12/07	-.02	1.31	.61	Sep.31	.02	...	...
		5.75	.31		Candela	CLZR	3243	...	dd	.59	.41	.51	.09	06/08	-.40	-.50	-.29	Sep-.18	.01	...	...
		12.05	5.75		CntrbryPk	CPHC	z28914	7.5	27	6.64	5.83	6.64	.39	...	...	...	...	...	...	.25	06-20-08
n		10.15	7.5		CapeBancorp	CBNJ	z88997	...	...	9.8	8	9.13	.88	12/07	NA	.61	.37	Sep.16	...	...	...
		69.81	34.78		CapellaEdu	CPLA	5409	...	38	60	54.45	58.29	2.43	12/07	1.33	1.63	2.05	Sep.34	.29	...	...
		12.99	5.64		CapBk	CBKN	z56039	4.8	12	6.65	5.8	6.65	.57	12/07	.68	.72	.56	Sep.18	.24	q.08	01-12-09
		34.5	19.2		CapCtyBk	CCBG	1172	2.9	19	27.47	24	26.66	1.17	12/07	1.66	1.20	1.03	Sep.29	.41	qp.19	12-08-08
		20.45	.55		CapCpWst	CCOW	1594	...	dd	1.1	.8	.91	-.1	...	...	...	...	...	...	Y	...
		25.45	3		CapCross pfD	CCPCN	z14452	26.6	...	8.44	7.75	8	.2	...	...	...	...	...	...	q.5313	09-30-08
		24.93	5.51		CapPdtPtnr	CPLP	4727	18.8	6	9.07	6.44	8.74	2.07	12/07	1.22	1.83	1.53	Sep.56	.37	q.41	11-07-08
		146.81	60.52		CapSW	CSWC	z34749	.7	...	109.66	93.94	107.67	11.62	...	...	...	...	...	...	2.16	12-19-08
		10	.4		CapsouthBcp	CAPB	z40173	...	dd	1.19	.8	1.09	.18	...	...	...	...	...	...	Y	...
		51.56	27.63		CapFedFnl	CFFN	2752	4.4	65	45.95	44.41	45.33	.34	09/08	.70	.93	.95	Sep.22	.08	e.11	11-21-08
		4.42	.61		CpStnTrbn	CPST	65001	...	dd	.96	.8	.95	.04	03/08	-.25	-.20	-.05	Sep-.06	-.06	...	...
		3.38	.14		Caraustar	CSAR	3232	...	dd	.51	.26	.51	.02	...	...	...	...	...	...	...	...
		11	5		CardiacSci	CSCX	2077	...	18	7.75	6.52	7.35	-.11	12/07	.24	.39	.49	Sep.11	.08	...	...
		11.15	2.5		Cardica	CRDC	4161	...	dd	3.67	3.18	3.49	.04	06/08	-1.23	-1.12	-.68	Sep-.33	-.27	...	...
		10.5	4.36		CardnlFnl	CFNL	3388	.7	...	5.7	4.7	5.57	.69	12/07	.18	.28	.31	Sep.06	-.02	q.01	11-04-08
		12.77	3.26		CardmPharm	CRME	8931	...	...	4.73	4.05	4.65	.35	12/07	-1.27	-.92	-.37	Sep-.17	-.48	...	...
		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		35.89	16.85		CardioNet	BEAT	7999	...	...	24.99	22.03	23.95	1.59	12/07	NA	.37	.87	Sep.11	...	...	...
		10.44	.47		Cardtronics	CATM	2954	...	dd	1.55	.95	1.33	.35	12/07	-.08	.25	.43	Sep.07	.03	...	...
		25.15	11.57		CareerEd	CECO	44306	...	43	18.67	17.33	17.9	.34	12/07	1.01	.51	.79	Sep.00	.21	...	...
		4.01	1.1		CaribCoffee	CBOU	1489	...	dd	1.49	1.11	1.44	-.06	12/07	-1.59	-.95	-.33	Sep-.45	-.44	...	...
		11.37	1.37		CarmikeCnmas	CKEC	8822	...	dd	3.8	1.68	3.34	1.31	12/07	-10.07	-.52	-.35	Sep-.02	.16	Y	...
		12	4.76		CarolinaBk	CLBH	z52688	...	8	6.95	5.56	6.75	-.19	12/07	.89	.78	.82	Sep.21	.24	...	...
		76.3	11.72		CarrizoOil	CRZO	20620	...	10	17.85	14.16	17.7	3.34	12/07	.88	1.88	1.60	Sep.45	.21	...	...
		15.08	5.3		CaroltnBcp	CRRB	z5621	9.1	10	6.5	5.3	5.3	-1.15	...	...	...	...	...	...	q.12	11-14-08
		9.78	1.39		CarrolsRestr	TAST	1040	...	5	2.73	2.25	2.71	.52	12/07	.78	.52	.53	Sep.17	.27	...	...
		16.44	3.06		CarverBcp	CARV	z87199	7.7	4	6.23	4.9	5.2	-1.05	...	...	...	...	...	...	q.10	11-28-08
x		14.59	3.24		CascdFnl	CASB	1477	3.6	17	5.99	5.	5.	-.28	12/07	1.27	.21	.90	Sep-.55	.31	q.045	01-06-09
		10.05	1.81		CascadMicrtch	CSCD	1215	...	dd	2.26	1.81	2.2	.15	12/07	.22	-.42	-.21	Sep-.10	.04	...	...
		14.49	1.87		CaslaWste A	CWST	25925	...	dd	4.37	1.87	3.82	1.51	04/08	-.08	.02	.16	Oct.08	.14	...	...
		31.11	19.97		CaseyGnStr	CASY	21117	1.3	14	22.9	20.63	22.62	.42	04/08	1.67	1.58	1.63	Oct.54	.54	q.075	02-02-09
		39.15	25.01		CassInfoSys	CASS	z82025	1.7	15	31.09	30.01	30.41	-.59	...	...	...	...	...	...	qp.13	12-05-08
		14.16	7.13		CastlpointHldg	CPHL	9157	1.5	46	14.16	12.3	13.68	1.08	12/07	1.14	1.32	1.90	Sep.27	.30	q.05	12-15-08
		5.26	.35		CasualMlRet	CMRG	41357	...	dd	.65	.43	.55	.07	01/08	.09	.02	.04	Oct-.08	-.05	...	...
		35.34	12.5		CatHealth	CHSI	6551	...	22	24.7	23.34	24.25	.26	12/07	.97	1.16	1.42	Sep.29	.23	...	...
		4.52	1.25		CatalystPharma	CPRX	1497	...	dd	2.75	1.4	2.25	.64	12/07	-.33	-.77	-.84	Sep-.22	-.06	...	...
		8.16	3.01		Catapult	CATT	z80944	...	dd	7.33	5.54	7.33	1.24	...	...	...	...	...	...	...	...
		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	9.75		CathayBcp	CATY	15827	1.8	14	24	21.57	23.32	.45	12/07	2.43	1.50	1.46	Sep.14	.64	q.105	01-14-09
		41.6	21.9		CavcoInd	CVCO	z95899	...	43	27.19	23.25	25.94	2.49	03/08	.95	.38	.52	Sep.08	.29	...	...
		26.58	8.18		CaviumNtwks	CAVM	23085	...	55	10.8	9.95	10.52	.52	12/07	.15	.31	.21	Sep.11	.05	...	...
		39.62	8.16		Cbeyond	CBEY	13421	...	28	16.79	15.34	16.65	1.08	12/07	.40	.13	.14	Sep.06	.12	...	...
		11.68	1.6		CECO Env	CECE