NNM Transactions M 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
		17.69	1.75		MAP Pharma	MAPP	1220	...	dd	7.03	6.21	6.98	.1	12/07	-8.28	-3.51	-2.34	Sep-1.00	-14.07	...	...
		44.29	18.76		MB Fnl	MBFI	4967	2.6	13	28.04	25.38	27.7	1.26	12/07	1.93	1.43	1.45	Sep.38	.51	q.18	11-14-08
		9.87	2.4		MBT Fnl	MBTF	1312	11.9	11	3.12	2.4	3.03	.34	12/07	.62	.42	.32	Sep.02	.20	q.09	12-19-08
		13.63	.46		MCG Cap	MCGC	20070	...	dd	.75	.65	.74	.02	12/07	1.81	.92	.66	Sep.20	.42	Y	...
		9.57	2.19		MDC A	MDCA	2842	...	dd	3.21	2.56	3.18	.41	12/07	-.76	.13	.19	Sep.12	-.18	...	...
		18	4.05		MFRI Inc	MFRI	2069	...	9	4.9	4.05	4.63	-.12	...	...	...	...	...	...	...	...
		36.5	27.87		MGE Engy	MGEE	3636	4.4	14	33.24	31.34	32.79	.44	...	...	...	...	...	...	q.3617	12-01-08
		5.08	1		MIPS Tch	MIPS	12737	...	dd	1.25	1.04	1.23	.12	06/08	.11	.22	.33	Sep.03	.08	...	...
		2.48	.15		MIVA	MIVA	5718	...	dd	.26	.15	.22	.	...	...	...	...	...	...	...	...
		25.88	11.76		MKS Instr	MKSI	9216	...	16	15.35	13.35	15.24	.88	12/07	1.67	.74	-.06	Sep.18	.38	...	...
		3.94	.19		MMC Energy	MMCE	2035	...	dd	.96	.7	.92	.01	...	...	...	...	...	...	...	...
		3.82	.02		MRU Hldgs	UNCL	34291	...	dd	.06	.03	.06	.02	...	...	...	...	...	...	...	...
		2.35	.21		MRV Comm	MRVC	12335	...	dd	.8	.6	.79	.02	...	...	...	...	...	...	...	...
		14.03	5.67		MSC Sftwr	MSCS	5558	...	97	6.86	6.05	6.76	.63	12/07	-.06	.07	.20	Sep.05	NA	...	...
		7.7	1.44		MTR Gamg	MNTG	5333	...	dd	1.91	1.44	1.75	-.09	12/07	-.23	-.11	.13	Sep.08	.03	...	...
		43.88	21.12		MTS Sys	MTSC	2490	2.2	10	27.32	24.79	26.97	1.33	09/08	2.80	2.45	2.77	Sep.85	.64	q.15	12-12-08
		45.11	20.16		MWI VetSupply	MWIV	4357	...	16	27.74	23.89	26.64	2.64	09/08	1.62	1.79	2.05	Sep.44	.35	...	...
		14.49	2.6		Macatawa	MCBC	2578	...	16	3.6	2.96	3.42	.37	12/07	.53	-.43	.04	Sep.11	.14	Y	...
		2.05	.61		MaceSecurity	MACE	1479	...	dd	.85	.72	.85	.03	...	...	...	...	...	...	...	...
		18.62	8.46		MacrovsnCp	MVSN	42803	...	10	13.41	11.27	13.33	1.82	12/07	1.45	.70	1.25	Sep.09	.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
		9.3	4.61		MagalSec	MAGS	1368	...	42	6.24	5.13	5.91	.77	...	...	...	...	...	...	...	...
		48.1	30.12		MagellnHlth	MGLN	9164	...	17	39.47	37.09	39.19	.96	12/07	2.36	2.08	2.26	Sep.58	.63	...	...
		2.38	.94		MagicSftwr	MGIC	1226	...	4	1.5	1.11	1.46	.37	...	...	...	...	...	...	...	...
		13.42	.85		MgmaDsgn	LAVA	9623	...	dd	1.13	.91	1.11	.06	04/08	NA	-.28	.19	Oct-.14	...	...	...
s		20.6	.65		MagnaEnt A	MECA	z65552	...	dd	.83	.68	.82	.12	...	...	...	...	...	...	...	...
		11.63	4.25		MagyarBcp	MGYR	z4263	...	dd	6	5.25	5.94	.42	...	...	...	...	...	...	...	...
x		10	1.05		MaidenHldgs	MHLD	42395	4.9	...	3.44	2.96	3.27	.04	12/07	NA	1.05	1.13	Sep.25	...	.06	01-01-09
		15.22	8.34		MainStCap	MAIN	z45224	18.4	...	9.98	9.32	9.77	.04	12/07	1.17	1.15	1.24	Sep.28	...	.125	12-19-08
		23.73	11.99		MainSourceFncl	MSFG	2356	3.8	13	15.62	14.18	15.16	.07	12/07	1.17	1.27	1.39	Sep.28	.30	q.145	12-05-08
		45.76	12.72		Makita ADS	MKTAY	z32650	2.8	...	22.57	21.14	22.36	1.01	...	...	...	...	...	...	bt.6254	03-28-08
n		11.99	5.23		MAKO Surgical	MAKO	z83073	...	dd	7.49	6.38	6.71	.17	12/07	-14.74	-2.31	-1.32	Sep-.56	-2.79	...	...
x		11.2	8.75		MalvernFederal	MLVF	z6158	.9	...	9.2	9	9.2	.09	09/08	.05	.38	NA	...	...	.04	12-31-08
		2.72	.38		MgtNtwk	TMNG	7305	...	dd	.49	.39	.49	.05	12/07	.14	.16	.10	Sep.03	.06	...	...
		27.72	13.66		ManhAssoc	MANH	6270	...	14	16.08	14.55	16.01	1.01	12/07	1.30	1.39	1.40	Sep.34	.34	...	...
		8.5	1.61		Mannatech	MTEX	2634	3.1	dd	2.65	2.44	2.6	...	...	...	...	...	...	...	q.02	12-11-08
		8.62	1.86		Mannkind	MNKD	9454	...	dd	3.6	3.16	3.53	.04	12/07	-3.66	-2.80	-1.66	Sep-.67	-.99	...	...
		62.06	36.6		ManTch A	MANT	17215	...	22	54.86	50.01	54.19	3.47	12/07	1.95	2.55	2.93	Sep.67	.51	...	...
		14.15	3.93		Marchex B	MCHX	4759	1.4	...	6.03	5.1	5.81	.59	12/07	.36	.36	.37	Sep.11	.07	q.02	11-06-08
		3.5	1.5		MarketLeader	LEDR	z99943	...	dd	2.03	1.61	1.8	.04	12/07	-.50	-.27	-.30	Sep-.07	-.04	...	...
		12.97	3.96		MktAxessHldgs	MKTX	2835	...	38	9.06	7.39	8.68	.68	12/07	.30	.21	.29	Sep.04	.07	...	...
		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
		11.85	1.19		MarlinBusSvcs	MRLN	z68940	...	6	3	2.49	2.55	-.4	12/07	1.49	.39	.41	Sep.09	.41	...	...
		4.1	.3		MrshlEd	MSHL	3383	...	dd	.74	.4	.69	.17	...	...	...	...	...	...	...	...
		39.6	22.47		MartekBiosci	MATK	16248	...	27	30.89	27.94	30.25	1.51	10/08	1.09	1.24	1.39	Oct.27	.23	i.001	09-30-08
		22.59	11.74		MartnTrnpt	MRTN	5213	...	27	19.4	16.36	19.01	2.32	12/07	.68	.76	.87	Sep.28	.14	...	...
		37.67	12		MartinMdstrm	MMLP	1528	18.1	10	16.97	14.25	16.6	1.66	12/07	1.67	2.41	1.87	Sep.88	.35	qp.75	11-07-08
		18.31	4.48		MarvellTch	MRVL	441898	...	21	7.25	6.05	7.11	.66	01/08	.44	.87	.65	Oct.23	.14	...	...
		42	21.7		MasimoCorp	MASI	17465	...	40	30.34	27.68	29.7	.9	12/07	.74	.71	.82	Sep.22	.18	...	...
		28.47	21.53		MasDix pf	MSDXP	z2348	10.1	...	24.95	24.25	24.85	1.15	...	...	...	...	...	...	b1.2588	12-01-08
		26.91	5.17		MatrixSvc	MTRX	18911	...	9	8.45	6.38	8.35	.5	05/08	.80	1.53	1.64	Aug.36	.23	...	...
		18.98	10.17		MatrixInit	MTXX	1945	...	14	16.93	15.15	16.34	.21	03/08	1.04	1.33	1.56	Sep.85	.63	...	...
		58.55	32.3		MatthwInt A	MATW	7718	.7	14	37.18	34.13	36.23	.39	09/08	2.49	2.55	2.80	Sep.66	.56	qp.065	10-31-08
		8.71	.98		MattsonTch	MTSN	9316	...	dd	1.49	1.1	1.34	.14	12/07	.52	-1.12	-1.11	Sep-.42	.07	...	...
		31	9.56		MaxCapGrp	MXGL	11287	2.0	dd	17.99	16.18	17.83	1.03	12/07	4.81	-1.43	2.91	Sep-2.50	1.08	q.09	11-17-08
n		16.2	10.72		MaximIntgt	MXIM	117550	1.6	...	12.32	10.8	12.28	.99	06/08	.98	.46	.72	Sep.21	.25	qp.20	11-21-08
		14.75	4		MaxwelTch	MXWL	33897	...	dd	5.86	4.21	5.62	-.24	12/07	-.86	-.98	-.47	Sep-.27	-.13	...	...
		9.22	2.95		Maxygen	MAXY	15539	...	13	9.2	8	9.02	-.14	12/07	-1.34	.68	-1.02	Sep2.14	-.40	...	...
		12.64	4.5		MayflBncp	MFLR	z15099	7.5	dd	6.	5.15	5.34	.2	...	...	...	...	...	...	q.10	12-16-08
		14.54	3.27		McrmkSchmkRes	MSSR	2323	...	24	4.7	3.4	4.6	.44	12/07	.91	.42	.47	Sep.09	.14	...	...
		32.46	14.4		McGrthRent	MGRC	4377	3.7	12	21.83	18.32	21.64	1.69	12/07	1.67	1.72	1.71	Sep.48	.46	q.20	01-15-09
		3.94	.14		MDRNA	MRNA	10243	...	dd	.45	.32	.35	-.07	...	...	...	...	...	...	...	...
		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
		1.68	.06		MeadeInstr	MEAD	2824	...	dd	.12	.1	.11	-.01	...	...	...	...	...	...	...	...
		22.83	3.78		MsrmtSpec	MEAS	2289	...	6	7.57	6.42	7.11	.21	03/08	1.20	.67	.88	Sep.26	.30	...	...
		10.83	5.5		MedallnFnl	TAXI	2260	9.9	...	7.91	6.83	7.68	-.02	12/07	.87	.88	.66	Sep.23	.20	q.19	11-21-08
		10.61	3.92		Medarex	MEDX	36574	...	dd	5.75	5.3	5.47	-.3	12/07	-.21	-.31	-1.18	Sep-.36	-.41	...	...
		23.9	9.91		MedAssets	MDAS	8875	...	cc	14.97	13.29	14.92	1.14	12/07	.44	.54	.60	Sep.15	.10	...	...
		27	5.89		Medcath	MDTH	4958	...	9	10.56	9.25	10.01	.2	09/08	.84	.79	.84	Sep.12	.27	...	...
		8.42	1.89		MediaComm A	MCCC	12169	...	dd	4.74	3.41	4.71	1.12	12/07	-.88	-.14	-.02	Sep.02	-.34	...	...
		21.44	5.82		MedAction	MDCI	1609	...	17	10.41	9.1	10.03	-.05	03/08	.81	.35	.62	Sep.03	.20	...	...
		28	11.37		Medicines	MDCO	14913	...	dd	15.43	13.68	15.34	.9	12/07	-.35	-.05	.90	Sep-.25	-.46	...	...
		4.96	1.4		MediciNova	MNOV	z8631	...	dd	1.85	1.55	1.59	-.01	12/07	-4.16	-2.20	-1.99	Sep-.40	-.87	...	...
		16	.27		MedisTch	MDTL	53524	...	dd	.65	.35	.54	-.18	12/07	-1.26	-1.51	-1.15	Sep-.33	-.29	...	...
		34.4	11.27		Medivation	MDVN	10480	...	dd	16.17	14.08	14.88	-1.09	12/07	-1.14	-2.06	-.87	Sep-.68	-.34	...	...
s		5.99	1.6		MedQuist	MEDQ	1760	137.5	...	2.35	1.6	2	-.36	...	...	...	...	...	...	i2.75	07-25-08
		18.65	7.5		Medtox	MTOX	2587	...	10	8.41	7.5	7.73	-.24	12/07	.75	.78	.95	Sep.19	.22	...	...
		14.76	2.31		MelcoCrwn ADS	MPEL	26577	...	dd	3.48	3.01	3.48	.41	12/07	-.31	-.01	-.14	Sep-.05	-.10	...	...
		19.95	6.02		MellanoxTech	MLNX	6648	...	8	8.44	7.41	8.41	.18	12/07	.80	.93	.52	Sep.28	.24	...	...
		10.4	1.28		MEMSIC	MEMS	1513	...	23	1.7	1.52	1.62	-.	12/07	.25	-.03	-.17	Sep.01	.17	...	...
		16	3.4		MentorGraph	MENT	32403	...	dd	5.29	4.31	5.19	.49	01/08	1.00	.38	.70	Oct-.04	NA	...	...
		76.81	7.91		MercadoLibre	MELI	17017	...	48	17.85	13.7	17.58	3.52	12/07	.22	.35	.62	Sep.13	.07	...	...
		16.19	4		MrcntlBk	MBWM	872	3.6	dd	4.88	4.1	4.48	.05	12/07	1.06	-.58	.30	Sep.13	.28	q.04	11-10-08
		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
		18.17	10.71		MercerInsGp	MIGP	z17534	2.3	8	13.98	12.14	13.01	.39	12/07	2.25	2.00	2.15	Sep.51	.47	q.075	12-12-08
		9.02	.95		MercerInt	MERC	4720	...	...	2.06	1.56	2.04	.39	12/07	.79	-.72	.01	Sep-.71	.36	...	...
		24.49	17		MercBcshVT	MBVT	z7987	6.1	9	19	17.41	18.42	.08	12/07	1.76	1.97	2.05	Sep.55	.43	q.28	10-30-08
		16.11	2.21		MercryCptr	MRCY	3674	...	dd	6.7	5.2	6.65	1.36	06/08	-1.59	-.22	.33	Sep-.05	-.15	...	...
		1.75	.26		MergeHlth	MRGE	1833	...	dd	1.