NNM Transactions H 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
		19.43	4.65		H&E EquipSvc	HEES	5964	...	6	8	7.06	7.76	.48	12/07	1.70	1.56	.96	Sep.50	.54	...	...
		18.03	9		HF Fnl	HFFC	z11640	3.3	8	13.5	11.06	13.5	.41	06/08	1.45	1.39	1.44	Sep.49	.33	q.1125	11-06-08
n		7.9	2		HLS SysIntl	HOLI	5131	...	...	3.05	2.63	3.05	.18	06/08	.50	.59	.75	Sep.14	.19	...	...
		13.56	6.8		HLTH Cp	HLTH	35390	...	4	10.5	9.92	10.5	.51	12/07	.55	2.38	.12	Sep.01	.16	...	...
		25.49	3		HMN Fnl	HMNF	z62061	...	dd	4.59	3.51	4.45	.47	12/07	2.89	-2.03	.78	Sep-1.93	.71	Y	...
		37.09	18.13		HMS Hldgs	HMSY	8675	...	46	31.93	29.25	31.57	1.22	12/07	.57	.77	.97	Sep.23	.16	...	...
		6.23	.15		HSW Intl	HSWI	3146	...	...	.39	.27	.36	-.01	...	...	...	...	...	...	...	...
		15.62	2.16		HabrshmBcp	HABC	z43096	...	dd	3.25	2.16	2.4	-.1	...	...	...	...	...	...	Y	...
		6.65	2.07		HackettGrp	HCKT	4134	...	7	3.03	2.5	2.87	.23	12/07	.17	.32	.36	Sep.09	.07	...	...
		32.34	14.09		HainCelest	HAIN	9064	...	22	19.61	17.39	19.51	1.54	06/08	1.40	1.56	1.81	Sep.28	.29	...	...
		16.76	5.05		HallmrkFnl	HALL	1163	...	8	9.05	8.1	8.86	.03	12/07	1.24	1.02	1.24	Sep.03	.30	...	...
		8.26	2.6		HalozymeThera	HALO	8164	...	dd	5.89	5.26	5.85	.23	12/07	-.32	-.53	-.51	Sep-.14	-.09	...	...
		11.3	8.75		HampdenBanc	HBNK	z15924	1.3	93	9.46	9.01	9.28	.28	...	...	...	...	...	...	q.03	11-12-08
		13.92	6.25		HamptonRdsBksh	HMPR	1766	4.6	16	9.5	6.25	9.5	1.48	...	...	...	...	...	...	q.11	11-14-08
		63.95	33.34		HancockHldg	HBHC	4795	2.2	19	45.56	41.03	44.22	1.86	12/07	2.27	2.37	2.54	Sep.50	.55	q.24	12-05-08
		9.82	1.65		HanmiFinCp	HAFC	14559	...	dd	2.4	1.84	2.33	.46	12/07	.90	.31	.51	Sep.09	.23	Y	...
		30.93	6		HansenMed	HNSN	6146	...	dd	8.21	7.	8.2	.7	12/07	-1.81	-2.12	-1.66	Sep-.48	-.46	...	...
		45.63	20.52		HansnNtrl	HANS	40229	...	20	35	32.77	34.81	.91	12/07	1.51	1.76	2.09	Sep.54	.46	...	...
		28	4.7		HarbinElec	HRBN	2939	...	7	8.15	7.05	8.07	1.01	12/07	.91	1.25	1.63	Sep.34	.26	...	...
		18.9	3.37		Hardinge	HDNG	3425	.9	dd	4.39	3.44	4.34	.65	12/07	1.64	.31	.25	Sep.06	.32	qr.01	12-01-08
		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
		44	24.75		HarlysvlGp	HGIC	4188	3.5	17	35.64	33.74	34.57	-.26	12/07	3.17	2.74	3.19	Sep.80	.83	q.30	12-15-08
		20.6	10.24		HarlysvlNtl	HNBC	5828	5.6	16	14.6	13.3	14.34	.13	...	...	...	...	...	...	q.20	11-28-08
		14.31	10.55		HarlysvlSvg	HARL	z9170	5.2	12	14	12.11	13.86	-.14	...	...	...	...	...	...	q.18	11-05-08
		11.35	3.76		Harmonic	HLIT	47486	...	11	6.4	5.14	6.36	.56	12/07	.52	.67	.56	Sep.17	.15	...	...
		12.48	1.25		HarringtonWst	HWFG	z13817	...	dd	2.51	1.5	2	.08	12/07	.74	-1.01	.31	Sep-.52	.09	Y	...
		8.98	3.1		HarrisHarris	TINY	7682	...	...	4.3	3.47	4.23	.42	...	...	...	...	...	...	...	...
		4.33	.45		HrsIntrctv	HPOL	4297	...	dd	.66	.58	.63	.	06/08	-2.27	-.10	.05	Sep-.04	.02	...	...
		18.75	3.26		HarrisStratex A	HSTX	5876	...	dd	5.56	4.53	5.36	.66	06/08	.59	.73	.85	Sep.19	.17	...	...
		5.19	1.7		HarvardBioSci	HBIO	1037	...	dd	2.73	2.06	2.63	-.13	...	...	...	...	...	...	...	...
		9.24	1.26		HastingsEntn	HAST	1838	...	3	1.79	1.58	1.79	.19	01/08	.93	.41	.50	Oct-.36	.01	...	...
		5.5	.78		HaupageDgtl	HAUP	2096	...	9	1.38	1	1.25	.13	...	...	...	...	...	...	...	...
		11.18	6.77		HavenCapTr	HAVNP	z12982	9.7	...	10.47	9.46	10.47	.29	...	...	...	...	...	...	q.2562	12-30-08
		11.1	3.5		HawaiinHldgs	HA	36119	...	7	6.7	5.53	6.42	.57	12/07	.15	-.14	1.44	Sep.12	.41	...	...
		18.21	13.04		Hawkins	HWKN	z37487	3.3	11	15.93	14.59	15.66	-.59	...	...	...	...	...	...	bp.26	09-26-08
		29.5	14		HawthornBcsh	HWBK	z14847	4.8	14	17.96	16.25	17.5	-.39	...	...	...	...	...	...	q.21	12-15-08
		4.6	.26		HayesLemmrz	HAYZ	11603	...	dd	.49	.26	.46	.12	...	...	...	...	...	...	...	...
		69.49	12.49		HaynesIntl	HAYN	3327	...	5	25.5	21.79	25.12	2.37	09/08	5.03	3.19	4.83	Sep1.35	1.50	...	...
		6.13	1.16		HlthGrade	HGRD	1763	...	13	2.15	2	2.13	.11	12/07	.20	.16	.22	Sep.04	.03	...	...
		25.25	12.64		HlthcrSvcGp	HCSG	6188	4.0	26	16.25	14.98	15.89	.43	12/07	.67	.60	.72	Sep.13	.17	qp.16	10-24-08
		3.49	1.83		HlthStrm	HSTM	2187	...	11	2.33	1.83	2.23	.13	...	...	...	...	...	...	...	...
		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
		4.75	1.01		HlthTrncs	HTRN	1338	...	dd	2.44	2	2.3	-.07	12/07	.05	.10	.16	Sep.03	.02	...	...
		71.22	5.35		Healthways	HWAY	16007	...	8	11.91	10.53	11.81	.8	08/08	1.50	1.52	1.70	Aug.49	.31	...	...
		20	12.25		HeartlndExp	HTLD	26341	.5	23	16.04	14.29	15.91	1	12/07	.78	.70	.69	Sep.19	.18	q.02	12-12-08
		27.14	15.91		HrtldFnlUSA	HTLF	z87335	1.9	16	20.95	18.75	20.67	1.6	12/07	1.54	1.09	1.05	Sep.18	.42	q.10	11-28-08
s		5.09	2.03		Heelys	HLYS	2790	...	29	2.38	2.2	2.35	-.05	12/07	.95	.04	.19	Sep.03	.24	1.00	12-15-08
		37.98	17.86		HdrckStrgls	HSII	5640	2.4	9	21.79	19.31	21.59	1.87	12/07	2.52	2.23	.95	Sep.80	.84	q.13	11-07-08
		24.7	13.31		HelenTroy	HELE	5210	...	11	17.92	16.	17.69	1.3	02/08	1.75	1.82	2.03	Aug.34	.32	...	...
		18.6	.21		HelicosBiosci	HLCS	3263	...	dd	.64	.3	.6	.29	12/07	-4.23	-2.32	NA	Sep-.55	-.48	...	...
		63.62	32.08		HenrySchein	HSIC	23283	...	13	38.12	34.8	37.99	2.61	12/07	2.58	2.95	3.29	Sep.78	.66	...	...
		39.47	3.06		HerculOffshr	HERO	67992	...	5	5.07	4.25	5.04	.42	12/07	2.34	.92	.92	Sep.37	.61	...	...
		12.75	4.57		HerculesTch	HTGC	5590	16.9	...	8.24	7	8.07	.54	12/07	1.14	1.19	1.20	Sep.31	.31	q.34	11-14-08
		19.54	8.4		HertgComrc	HTBK	1043	2.8	38	11.83	10.07	11.42	.41	12/07	1.12	.24	.74	Sep.21	.24	q.08	11-19-08
		20.39	9.01		HertgFnl	HFWA	z44594	4.5	9	12.4	11.75	12.4	.4	12/07	1.61	1.33	1.70	Sep.31	.44	qr.14	10-15-08
		12.99	8.15		HertgFnlGp	HBOS	z55623	3.1	cc	9	8.5	9	.75	...	...	...	...	...	...	q.07	11-07-08
n		18.69	8.4		HeritageCrystl	HCCI	z21904	...	...	11.6	9.66	11.6	1.26	12/07	NA	.17	.71	Sep.15	...	...	...
		20.35	9.03		Herley	HRLY	1704	...	dd	12.81	10.35	12.36	1.17	07/08	.22	.38	.58	Oct-.10	.13	...	...
		6.58	1.89		hi/fn	HIFN	z51428	...	dd	2.43	2.12	2.39	.22	...	...	...	...	...	...	...	...
		12.57	3.46		HiTechPhrml	HITK	z98069	...	59	6.15	5.22	5.92	.66	04/08	-.45	.36	.38	Oct.09	-.08	...	...
		25.75	10.06		HibbettSprt	HIBB	15608	...	16	16.24	14.38	16.08	.94	01/08	.98	1.02	1.06	Oct.26	.25	...	...
		9.5	4.75		HickryTch	HTCO	1039	9.4	9	5.51	4.81	5.51	.2	...	...	...	...	...	...	q.13	02-15-09
		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
		28.9	1.9		HilandHldgs	HPGP	2742	44.1	12	2.9	1.92	2.88	.88	12/07	.24	.45	.66	Sep.52	.08	q.3175	11-04-08
		52	3.64		HilandPtnrs	HLND	3491	56.8	13	6.49	3.95	6.19	2.17	12/07	.67	1.33	.21	Sep1.71	.22	qp.88	11-04-08
		6.29	1		HimaxTch ADS	HIMX	8913	19.1	3	1.85	1.43	1.83	.35	12/07	.57	.55	.34	Sep.09	.11	.35	06-16-08
		32.99	24.75		HinghamSvg	HIFS	z2428	3.0	10	27.91	25.08	27.91	-.08	...	...	...	...	...	...	q.21+.22	01-12-09
		49.27	23.77		HittiteMicrw	HITT	12755	...	18	30.45	28.37	30.32	.01	12/07	1.64	1.71	1.71	Sep.44	.44	...	...
		14.88	2.06		HokuScnfc	HOKU	5437	...	dd	3.12	2.67	2.93	.14	03/08	-.26	-.21	.02	Sep-.07	-.06	...	...
		2.39	.28		HollisEden	HEPH	3322	...	dd	.68	.56	.67	.06	12/07	-.80	-.76	-.39	Sep-.17	-.20	...	...
		3.07	.8		HollywdMed	HOLL	1402	...	dd	1.03	.8	1.03	.09	...	...	...	...	...	...	...	...
s		36.44	10.54		Hologic	HOLX	124064	...	dd	13.22	11.68	13	.61	09/08	1.18	1.22	1.43	Sep.30	.29	...	...
n		11.69	9.5		HomeBncp	HBCP	z49310	...	...	9.78	9.55	9.75	.12	...	...	...	...	...	...	...	...
		35	17.59		HomeBcsh	HOMB	6252	1.0	20	27	24.76	26.64	1.15	12/07	1.08	1.22	1.34	Sep.32	.28	qp.065	11-12-08
		10.99	4.41		HomeDiagnstcs	HDIX	2677	...	13	5.49	4.97	5.49	.35	12/07	.58	.42	.59	Sep.23	.25	...	...
		24.63	10.89		HmFedBcpIN	INCB	z23340	3.8	8	13.16	11.01	12.74	.74	12/07	1.72	1.54	1.70	Sep.54	.48	q.12	12-19-08
		13.08	9.12		HomeFedBcp	HOME	1569	2.0	44	11.1	10.5	11.1	.29	...	...	...	...	...	...	q.055	11-28-08
		36	7		HomeInnHtlMgmt	HMIN	7196	...	...	9.49	8.32	9.32	.65	12/07	.25	.33	.45	Sep.12	.10	...	...
n		8	4.1		HomeownrsChc	HCII	z15699	...	...	5.5	4.85	5.15	.15	...	...	...	...	...	...	...	...
n		1	.13		HomeownrsChc wt	HCIIW	z4592	...	...	.48	.4	.4	-.3	...	...	...	...	...	...	...	...
		24	5.64		HookerFurn	HOFT	1510	5.2	7	8	7	7.67	.42	01/08	1.65	.84	.69	Oct.24	.50	q.10	11-17-08
x		14.97	8.43		HopFedBcp	HFBC	z23884	4.4	8	11	8.43	11	.25	12/07	1.14	1.32	1.00	Sep.32	.28	q.12	12-31-08
x		25.87	12		HorznBcp	HBNC	z12745	5.4	5	13.05	12	12.5	-.25	12/07	2.51	2.67	1.89	Sep.41	.70	q.17	01-02-09
		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
		17.46	1.3		HorznFnl	HRZB	1479	...	11	5.49	3.65	5.45	1.87	03/08	1.51	-.46	.06	Sep-.39	.40	Y	...
		18.31	2.26		HorseheadHldg	ZINC	13766	...	4	5.12	3.93	5.01	.99	12/07	2.85	1.20	-.42	Sep.27	.73	...	...
		9.45	3.9		HotTopic	HOTT	30590	...	23	9.45	8.13	9.35	.97	01/08	.36	.41	.46	Oct.17	.15	...	...
		11.98	2.01		HoustnAmEngy	HUSA	1740	1.0	19	4.02	2.8	3.81	.76	12/07	.02	.19	.47	Sep.03	.01	.02	11-28-08
		22.74	5.61		HoustonWire	HWCC	5056