NNM Transactions D 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
		14	5.42		D&E Comm	DECC	1019	6.7	dd	7.43	6	7.41	.39	12/07	.67	.74	.75	Sep.22	.18	q.125	12-01-08
		6.45	2.55		DDi Cp	DDIC	4294	...	19	3.38	2.55	3.15	-.18	...	...	...	...	...	...	...	...
		2.7	.17		DEI Hldgs	DEIX	1476	...	dd	.46	.31	.35	-.1	12/07	.41	.28	.30	Sep.04	-.05	...	...
		26.08	11.66		DGFastChan	DGIT	7386	...	20	13.58	11.66	13.52	.57	12/07	.64	.66	.71	Sep.12	.10	...	...
		14.16	4.64		DSP Group	DSPG	8416	...	dd	8.07	7.26	7.29	-.53	12/07	.99	.51	.45	Sep.27	.26	...	...
		35.99	12.61		DTS Inc	DTSI	4253	...	dd	19	16.21	18.73	1.69	12/07	.52	.51	.58	Sep.11	.05	...	...
		2.58	.87		DUSA Pharm	DUSA	1692	...	dd	1.21	1.04	1.17	-.03	12/07	-.46	-.18	-.02	Sep-.12	-.10	...	...
s		34.14	9.67		DXP Ent	DXPE	2844	...	9	15.6	13.53	15.34	.76	12/07	1.36	1.86	2.16	Sep.51	.33	...	...
		23.11	5.69		Daktronics	DAKT	11650	.9	12	9.94	8.67	9.84	.94	04/08	.63	.79	.75	Oct.30	.19	.09	06-10-08
n		14.1	9.4		DanversBancorp	DNBK	3037	.3	...	13.5	12.8	13.14	.27	12/07	NA	.12	.18	Sep.00	...	.02	11-07-08
		26.49	14.83		DataDomain	DDUP	20783	...	cc	19.17	17.77	18.71	.26	12/07	-.12	.15	.26	Sep.05	-.02	...	...
		6.45	2.16		Datalink	DTLK	z62037	...	10	3.24	2.79	3.2	.27	12/07	.21	.39	.42	Sep.11	.09	...	...
		3.55	1.08		Dataram	DRAM	z65814	...	dd	1.37	1.2	1.3	.1	...	...	...	...	...	...	Y.06	...
		52.95	23.52		Datascope	DSCP	4494	.8	8	52.34	51.8	52.26	-.08	06/08	1.66	1.68	2.11	Sep.31	.26	q.10	10-01-08
		79.95	14.31		DawsnGeo	DWSN	5326	...	4	19.75	15.75	19.56	3.6	09/08	4.53	3.14	2.74	Sep1.20	1.14	...	...
		4.28	.24		DaytonSuperior	DSUP	2279	...	dd	.81	.56	.79	.18	12/07	-.25	.10	.27	Sep.33	.02	...	...
		34.07	8.84		DealrtrckHldgs	TRAK	9027	...	49	12.43	10.69	12.34	1.47	12/07	1.07	.77	.69	Sep.22	.28	...	...
		10	.93		DerbrnBcp	DEAR	z85929	...	dd	2.25	1.51	2.05	.12	12/07	.36	-.38	-.02	Sep.18	-.10	...	...
		157.03	46.27		DeckrsOutdr	DECK	15974	...	16	84.47	74.76	83.91	6.63	12/07	5.06	7.14	8.36	Sep1.97	1.47	...	...
		3.96	.15		deCodeGntcs	DCGN	8976	...	dd	.23	.18	.21	.01	12/07	-1.57	-1.07	-1.19	Sep-.29	-.40	...	...
		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
		3.5	1.5		Delias	DLIA	8347	...	cc	2.2	1.6	2.11	.32	01/08	-.08	-.34	-.31	Oct.11	NA	...	...
		26.04	8.72		Dell	DELL	682373	...	8	10.76	10.07	10.75	.1	01/08	1.31	1.39	1.27	Oct.37	.34	...	...
		32.19	11.7		DeltaNG	DGAS	z10252	5.1	10	24.88	22.51	24.88	1.44	06/08	2.08	2.00	NA	Sep.08	-.25	q.32	12-01-08
		28.37	3.75		DeltaPet	DPTR	28337	...	dd	5.36	4.3	5.24	.88	12/07	-.89	-.30	-.54	Sep-.06	-.09	...	...
		15.7	3.06		Deltek	PROJ	1216	...	9	5.15	4.59	4.86	.01	12/07	.71	.71	.69	Sep.23	.19	...	...
		19.8	5.77		DemandTec	DMAN	3335	...	dd	8.71	6.86	8.62	.65	02/08	.08	.13	.22	Aug.04	-.02	...	...
		10	4.05		Dendreon	DNDN	32176	...	dd	4.66	4.47	4.62	.01	12/07	-1.20	-.90	-.74	Sep-.29	-.23	...	...
		47.06	22.85		Dentsply	XRAY	62231	.7	16	29.19	26.07	29.11	2.02	12/07	1.66	1.89	2.02	Sep.46	.39	qp.05	12-29-08
		4.52	1.01		DepoMed	DEPO	7422	...	4	1.81	1.57	1.78	.15	12/07	1.05	-.52	-.80	Sep-.12	.92	...	...
		4.5	2.1		Descartes	DSGX	z53161	...	7	3.33	2.89	2.92	-.27	01/08	.25	.23	.25	Oct.07	.06	...	...
		4.5	.6		DsgnReach	DWRI	z15064	...	dd	.79	.6	.72	.02	12/07	-.12	-.80	-1.19	Sep-.39	.02	...	...
		20.21	5.72		DestMaternity	DEST	z18245	...	dd	8.34	5.96	8.12	2.27	...	...	...	...	...	...	...	...
		7.65	1.12		Deswell	DSWL	2474	26.1	5	1.44	1.27	1.42	.07	...	...	...	...	...	...	.08	10-22-08
		10.02	1.36		Dexcom	DXCM	5880	...	dd	2.84	2.17	2.76	.37	12/07	-1.62	-1.88	-1.35	Sep-.50	-.40	...	...
		9.46	5.2		DialysCp	DCAI	z17313	...	22	7	5.96	6.97	.85	12/07	.35	.30	.41	Sep.09	.10	...	...
		32.14	15.83		DiamdFoods	DMND	12879	.9	20	20.68	18.68	20.28	.4	07/08	.91	1.26	1.55	Oct.67	.52	q.045	10-16-08
		14.45	4.42		DiamondTrend fd	DHFT	1558	6.6	...	6.69	5.65	6.54	.6	...	...	...	...	...	...	.10	12-18-08
s		86.58	46.25		DiamndHill Inv	DHIL	z42065	...	20	67.74	59.62	65.83	3.33	...	...	...	...	...	...	10.00	10-15-08
		7.46	1.84		DiamondConslt	DTPI	1270	8.1	8	4.43	4.13	4.32	.08	03/08	.33	.08	.11	Sep.02	.09	a.35	11-21-08
		14.46	6.88		DIGI Intl	DGII	4075	...	17	8.5	7.33	8.33	.75	09/08	.47	.56	.61	Sep.14	.18	...	...
		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		11.5	7.93		Digimarc	DMRC	z80953	...	...	10.02	9.04	9.87	.15	12/07	-.02	.17	NA	Sep.03	.04	...	...
		3.69	.48		Digirad	DRAD	3414	...	dd	.65	.5	.64	.11	...	...	...	...	...	...	...	...
		45.45	16.88		DgtlRiver	DRIV	9276	...	16	25.78	22.93	25.61	1.87	12/07	1.87	1.83	1.94	Sep.46	.41	...	...
		23.55	10.75		DimeCmty	DCOM	9282	4.3	15	13.45	11.7	13.11	1.22	12/07	.67	.93	1.05	Sep.25	.17	q.14	10-31-08
		31.26	2.95		Diodes	DIOD	19574	...	7	6.6	5.44	6.58	.84	12/07	1.50	1.06	.26	Sep.29	.40	...	...
		83.71	42.07		Dionex	DNEX	7363	...	16	46.5	42.07	46.31	1.39	06/08	2.77	2.97	3.24	Sep.64	.53	...	...
		29.1	11.25		DirecTV	DTV	317203	...	18	24.28	20.67	24.18	3.22	12/07	1.21	1.40	1.75	Sep.33	.27	...	...
		24.34	10.02		DiscComm A	DISCA	50928	...	cc	14.78	13.3	14.65	.96	12/07	-.24	1.09	1.10	Sep.31	.03	...	09-17-08
		269.27	9.5		DiscComm B	DISCB	z518	...	...	14.97	13.88	14.89	-.06	12/06	NA	.49	.98	...	...	...	09-17-08
n		20	8.5		DiskoveryComm	DISCK	12090	...	...	13.79	12.57	13.78	.65	...	...	...	...	...	...	...	...
		3.02	.77		DscvryLbs	DSCO	12953	...	dd	1.22	1.06	1.2	.02	12/07	-.49	-.45	-.54	Sep-.11	-.11	...	...
		36.11	8.34		DISH Ntwrk A	DISH	100976	...	6	11.75	10.25	11.74	1	12/07	1.68	2.01	2.32	Sep.20	.44	...	...
		3.55	.6		Ditech	DITC	2501	...	dd	.96	.75	.96	.21	04/08	-.29	-.67	-.44	Oct-.20	-.11	...	...
		15.44	3.87		DivX	DIVX	5411	...	16	5.49	4.56	5.33	.26	12/07	.57	.50	.23	Sep.16	.17	...	...
		9.55	1.45		DixieGp	DXYN	4063	...	11	1.75	1.45	1.55	.01	12/07	.52	.01	.03	Sep-.06	.17	...	...
		31.1	5.89		DollarFnl	DLLR	7199	...	5	10.52	9.41	10.5	.6	06/08	2.17	2.06	2.33	Sep.56	.49	...	...
		44.11	20.72		DollarTree	DLTR	56531	...	17	42.48	40.28	42.05	.14	01/08	2.09	2.51	2.75	Oct.47	.38	...	...
		23	11.24		DonegalGp A	DGICA	1260	2.6	13	17.01	15.88	16.47	-.15	12/07	1.53	1.25	1.40	Sep.29	.45	q.105	02-02-09
		19.98	11.04		DonegalGp B	DGICB	9	2.2	13	17.07	16.1	17.07	-.33	...	...	...	...	...	...	q.0925	02-02-09
		36.49	14.8		DorchesterMnls	DMLP	4188	15.8	9	17.79	15	17.73	1.8	...	...	...	...	...	...	.9485	10-20-08
		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
		14.77	6.62		DormanPrdts	DORM	z48618	...	14	13.25	12.39	13.2	.51	12/07	1.06	.95	1.05	Sep.28	.31	...	...
		4.12	.43		DotHillSys	HILL	13272	...	dd	.84	.43	.81	.32	...	...	...	...	...	...	...	...
		19.91	4.02		DbEagPet	DBLE	1062	...	dd	8	6.51	7.79	.7	12/07	-1.47	.75	.93	Sep.22	-.62	...	...
		30.2	14		DbEagPet A	DBLEP	z9607	14.3	...	17.25	16.1	16.1	-1.86	...	...	...	...	...	...	q.5781	12-19-08
		21.97	5.98		DblTakeSftwr	DBTK	3143	...	16	9.35	7.84	9.15	.92	12/07	.64	.61	.65	Sep.16	.17	...	...
		17.93	6.16		DressBrn	DBRN	21441	...	9	10.95	10	10.72	.52	07/08	1.15	.90	1.03	Oct.32	.30	...	...
		3.33	.74		Drugstore.com	DSCM	5444	...	dd	1.4	1	1.34	.19	12/07	-.09	-.08	.01	Sep-.04	-.02	...	...
		116.43	3.04		Dryships	DRYS	564128	6.4	1	12.77	8.8	12.49	2.8	12/07	9.54	12.43	5.62	Sep3.53	2.38	q.20	10-15-08
		31.19	8.5		DuckwallAl	DUCK	z16187	...	dd	10.55	9.93	10	-.81	...	...	...	...	...	...	...	...
		6.55	2.51		Durect	DRRX	9890	...	dd	3.45	2.98	3.3	-.14	12/07	-.35	-.38	-.33	Sep-.11	-.11	...	...
		5.35	1.94		Dyax	DYAX	8085	...	dd	3.84	3.05	3.63	.03	12/07	-1.06	-1.28	-.75	Sep-.43	-.26	...	...
		7.3	2.51		DynacqHlthcr	DYII	z81449	...	8	4.39	3.42	4.23	.02	...	...	...	...	...	...	...	...
		32.5	10.83		Dynamex	DDMX	2089	...	10	15.66	12.28	15.11	2.48	07/08	1.53	1.13	1.37	Oct.30	.39	...	...
		62.5	10.82		DynmcMtls	BOOM	5401	.7	10	20.25	17.62	20.07	1.09	12/07	2.00	2.06	2.04	Sep.57	.58	.15	06-27-08
		11.3	5		DynmcRsch	DRCO	z48943	...	dd	8.25	7	8.25	.8	12/07	.74	.78	.90	Sep.22	.20	...	...

---

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