NNM Transactions P 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
		7.8	.8		P&F Ind	PFIN	z5180	...	dd	1.4	1.09	1.4	.24	...	...	...	...	...	...	...	...
		14.61	3.62		PAB Bksh	PABK	z43695	...	33	4.9	3.62	4.9	.9	...	...	...	...	...	...	Y	...
		16.9	3.15		PAM Transpt	PTSI	z25745	...	dd	7.04	6.43	6.9	.01	12/07	.26	-.86	-.12	Sep-.33	NA	...	...
		13.19	3.1		PC Connctn	PCCC	1200	...	7	5.2	4.01	4.88	.47	12/07	.86	.67	.50	Sep.15	.28	...	...
		11.78	3.5		PC-Tel	PCTI	3346	...	2	7.12	5.46	6.93	1.02	12/07	.33	.47	.38	Sep.14	.11	.50	05-15-08
		9.4	3.1		PDI	PDII	z87237	...	dd	4.01	3.52	3.85	.15	12/07	-.72	-1.96	-1.68	Sep-.64	-.29	...	...
s		9.03	4.49		PDL Biopharm	PDLI	90961	...	cc	6.3	5.64	6.25	.05	12/07	.61	.55	1.20	Sep.08	.16	S	12-05-08
		33	14.51		PF Changs	PFCB	15095	...	18	21.98	19.16	21.89	1.4	12/07	1.36	1.37	1.45	Sep.31	.20	...	...
		5.95	.85		PGT	PGTI	z78177	...	dd	1.2	1.01	1.18	.17	12/07	.09	-.01	.01	Sep-.01	.04	...	...
		41.74	8.82		PHI NVtng	PHIIK	1703	...	...	15.04	11.21	14.96	3.17	12/07	.47	1.96	2.54	Sep.52	.29	...	...
		42.78	12.2		PHI	PHII	z1630	...	8	16.5	13	16	2.7	...	...	...	...	...	...	...	...
		48.24	16.06		PICO Hldgs	PICO	3190	...	18	28.01	24.6	27.62	.83	...	...	...	...	...	...	...	...
		9.56	1.51		PLX Tch	PLXT	10939	...	23	1.87	1.51	1.82	.17	12/07	.24	.09	-.07	Sep.06	.08	...	...
		12	3.46		PMA Cap A	PMACA	4500	...	dd	7.29	5.98	6.96	.95	12/07	-.04	.68	.69	Sep.20	-.29	...	...
		9.95	2.82		PMC Sierra	PMCS	83761	...	9	5.1	4.4	5.05	.5	12/07	.23	.44	.30	Sep.13	.09	...	...
s		30.75	5.5		PMFG Inc	PMFG	1098	...	12	10.22	8.61	10.19	.82	06/08	.64	.51	1.02	Sep-.05	.26	S	...
x		10	3.23		PSB Hldgs	PSBH	z15045	9.0	8	4.56	3.91	4	-.63	...	...	...	...	...	...	qr.09	01-02-09
		21.72	14.97		PSS WldMed	PSSI	12547	...	20	19.19	17.9	19.03	.89	03/08	.82	.96	1.14	Sep.23	.22	...	...
		55.54	21.96		Paccar	PCAR	95352	2.3	10	30.99	26.21	30.88	3.61	12/07	3.29	2.82	1.63	Sep.82	.81	e.10	12-19-08
		25.21	7.19		PacerIntl	PACR	15794	5.8	5	10.83	8.73	10.4	1.16	12/07	1.61	1.63	1.46	Sep.49	.42	q.15	12-22-08
		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
		27.99	9.88		PacCapBcp	PCBC	13589	5.1	26	17.47	15.42	17.18	.68	12/07	1.88	.89	1.69	Sep-.55	.08	q.22	10-22-08
		16.59	8.98		PcificCon	PCBK	z37123	2.7	14	15.2	13.85	14.96	.06	12/07	1.08	1.03	1.15	Sep.25	.29	q.10	12-05-08
		9.2	.35		PacEthanol	PEIX	111938	...	dd	.68	.35	.47	-.22	12/07	-.11	-1.30	-.68	Sep-.98	-.15	...	...
		12.82	3.26		PcMrctlBnk	PMBC	z45991	...	33	4.91	4.2	4.9	.23	...	...	...	...	...	...	.10	02-29-08
		9.13	2.85		PcfPremBcp	PPBI	1344	...	30	4.2	2.85	4.2	.3	12/07	.55	.26	.74	Sep.16	.13	...	...
		14.8	1.9		PacStBcp	PSBC	1121	...	10	3	1.9	2.1	-.9	12/07	1.13	.24	.61	Sep-.33	.33	...	...
		14.25	1.01		PacSunwear	PSUN	28682	...	dd	1.8	1.56	1.74	.07	01/08	.68	-.21	-.14	Oct.01	.24	...	...
		41.65	11.3		PacWestBncp	PACW	5153	4.8	dd	27.09	24.53	26.65	1.72	12/07	3.15	1.23	1.40	Sep.35	.77	q.32	11-14-08
		10.16	.76		PaetecHldg	PAET	15338	...	dd	1.45	1.26	1.41	.08	12/07	.12	-.29	-.29	Sep-.09	-.05	...	...
		10.73	5.5		PainThera	PTIE	10461	...	15	6.25	5.56	6.09	.07	12/07	.44	.40	.17	Sep.35	.07	...	...
		13.15	3.7		PalmHarbor	PHHM	3365	...	dd	5.19	4.25	5	.25	03/08	-.89	-.97	-.44	Sep-.28	-.10	...	...
		8.94	1.14		PalmInc	PALM	92931	...	dd	3.3	2.93	3.12	-.09	05/08	-.34	-1.71	-.94	Nov-.73	-.07	...	...
		16.04	7.43		PalomrMed	PMTI	4038	...	57	11.66	10.4	11.3	.58	12/07	1.07	.11	.40	Sep.03	.28	...	...
		20.43	7.25		PamrapoBcp	PBCI	z28116	7.6	11	8.62	7.25	7.85	-.15	...	...	...	...	...	...	qr.15	12-12-08
		44.1	8.93		PanAmSlvr	PAAS	47644	...	16	17.97	16.14	16.99	1.02	12/07	.92	.84	.79	Sep.11	.27	...	...
		65	30.6		PaneraBrd A	PNRA	25260	...	28	53.98	49	53.94	4.18	12/07	1.82	2.22	2.60	Sep.45	.37	...	...
		31.05	8.81		Pantry	PTRY	9783	...	15	22	18.66	21.57	2.45	09/08	1.43	1.88	1.56	Sep1.03	.32	...	...
		30.68	12.78		PapaJohns	PZZA	7319	...	17	19.4	17.06	19.28	1.67	12/07	1.66	1.57	1.36	Sep.28	.31	...	...
		22.61	2.25		ParagonShipng	PRGN	16392	39.9	...	5.24	4	5.01	.65	12/07	1.24	2.12	2.08	Sep.53	.23	qp.50	11-17-08
		23.76	1.5		ParallelPete	PLLL	24022	...	6	2.52	1.7	2.38	.64	12/07	.37	.61	.29	Sep.39	.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
		21.54	8.4		ParametTch	PMTC	55204	...	19	12.83	11.71	12.73	.83	09/08	1.36	1.31	1.46	Sep.45	.38	...	...
		6.43	.05		ParentCo	KIDS	31300	...	dd	.19	.05	.05	-.18	...	...	...	...	...	...	...	...
s		36.16	6.11		Parexel	PRXL	22162	...	9	10.1	8.39	9.9	1.09	06/08	.89	.99	1.19	Sep.23	.18	...	...
		26.97	4.01		ParkBcp	PFED	z6949	8.0	dd	6	4.01	4.51	-.99	...	...	...	...	...	...	qr.09	09-29-08
		25.2	3.76		ParkOH	PKOH	1147	...	21	6.68	5.59	6.36	-.14	12/07	1.82	1.40	1.80	Sep.24	.53	...	...
		16.12	2		ParkerVision	PRKR	7062	...	dd	3	2.05	2.9	-.1	...	...	...	...	...	...	...	...
x		28.93	7.55		ParkvlFnl	PVSA	z14417	6.8	7	12.9	11.37	12.9	1.32	...	...	...	...	...	...	q.22	12-31-08
		7.15	2.42		ParluxFrag	PARL	2052	...	40	2.92	2.52	2.83	.12	03/08	.24	.32	.45	Sep.17	.10	...	...
		24.7	14.02		PrtnrComm	PTNR	5431	8.7	...	16.69	15.32	16.69	1.53	12/07	1.55	1.76	2.01	Sep.56	.34	bt.3929	11-26-08
		9.87	.25		PatrickInd	PATK	z41553	...	dd	.64	.25	.62	.06	...	...	...	...	...	...	...	...
		11.83	1.85		PatrtCapFndg	PCAP	4096	33.0	10	3.8	3	3.76	.35	12/07	.98	1.25	1.08	Sep.32	.22	.25	12-22-08
x		16.55	6.8		PatriotNtl	PNBK	z7647	2.4	dd	7.54	6.8	7.54	.5	...	...	...	...	...	...	q.045	01-06-09
		99.91	57.44		PatriotTrns	PATR	z4859	...	28	70.86	65.32	70.86	3.82	...	...	...	...	...	...	...	...
		37.78	15.75		PattrsnCos	PDCO	45233	...	11	19.49	17.58	19.42	1.17	04/08	1.69	1.73	1.89	Oct.40	.39	...	...
		37.45	8.64		PttrsnUtiEngy	PTEN	108402	5.1	6	12.69	10.82	12.58	1.75	12/07	2.54	2.32	.88	Sep.70	.62	q.16	12-12-08
		37.47	23.22		Paychex	PAYX	103851	4.6	17	27.06	24.45	26.94	1.75	05/08	1.56	1.51	1.57	Nov.39	.40	q.31	11-01-08
		14.88	2.6		PCMall	MALL	2177	...	4	4.22	3.5	4.15	.27	12/07	.90	.77	.76	Sep.18	.22	...	...
		9.4	1.35		PDF Sol	PDFS	2375	...	dd	1.59	1.35	1.57	-.03	12/07	.71	-.02	.06	Sep.01	.19	...	...
		37.93	20.98		PapckGladFn	PGC	z31223	2.5	15	28.99	25.51	25.75	-2.76	...	...	...	...	...	...	q.16	01-09-09
		29.75	17.79		PeetsCof&Tea	PEET	2704	...	32	24.04	22.21	23.54	.5	12/07	.66	.79	.97	Sep.15	.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
x		15.1	8.73		Pegasys	PEGA	3925	.9	49	12.99	11.49	12.76	.92	12/07	.18	.32	.33	Sep.06	.09	q.03	01-02-09
		26.21	7.5		Penford	PENX	3391	2.4	dd	10.59	9.83	10.07	-.48	08/08	.61	1.05	1.74	Aug-.25	.61	q.06	11-14-08
		59.79	11.82		PennNtl	PENN	20621	5.9	8	23.4	19.86	22.95	2.11	12/07	1.89	1.47	1.44	Sep.33	.54	q.34	11-28-08
		11.94	2.09		PennantPrkInv	PNNT	5389	24.7	...	4.22	3.3	3.89	.14	09/08	.88	.99	.97	Sep.26	.21	q.24	12-23-08
		28.48	14.75		Penichck	PNNW	z39191	3.2	16	20.59	14.75	20.59	1.56	12/07	.84	.78	1.06	Sep.21	.38	q.165	11-17-08
		35	22.5		PnsWdsBcp	PWOD	z13061	7.5	12	24.4	22.5	24.4	.4	...	...	...	...	...	...	q.46	12-09-08
		33.82	20.81		PA CmrcBcp	COBH	z26341	...	14	27.41	25.6	27.27	.36	12/07	1.07	2.02	1.80	Sep.52	.28	...	...
		19.36	4.71		PensonWldwd	PNSN	5802	...	6	8	6.62	7.95	.96	12/07	1.26	1.10	1.03	Sep.29	.32	...	...
		6.02	.34		PenwstPharm	PPCO	14743	...	dd	1.81	1.08	1.67	.35	12/07	-1.48	-.98	-.31	Sep-.23	-.40	...	...
		29.25	13.59		PepBcp OH	PEBO	1117	4.9	15	19.92	16.57	18.59	.34	12/07	1.74	1.38	1.53	Sep.28	.49	q.23	12-15-08
		15.5	7.36		PeopBcpNC	PEBK	z18414	5.2	7	9.51	8.51	9.18	.09	12/07	1.65	1.42	1.52	Sep.31	.45	q.12	12-03-08
		15.19	.18		PeopCmnty	PCBI	z48507	...	dd	.5	.18	.33	.1	...	...	...	...	...	...	...	...
		21.76	13.92		PeopUniFncl	PBCT	100481	3.4	37	17.99	17.11	17.79	.48	12/07	.65	.55	.61	Sep.14	.20	q.15	11-01-08
		13.34	2.25		Perceptron	PRCP	z63416	...	57	3.44	3.13	3.44	.22	06/08	.27	.41	.53	Sep.00	.05	...	...
		33.52	13.88		PerfectWorld	PWRD	23142	...	...	18.48	15.89	18.36	2.81	12/07	.93	1.76	2.28	Sep.49	.29	...	...
		17.08	2.31		Perficient	PRFT	7904	...	11	4.98	4.18	4.81	-.17	12/07	.78	.71	.64	Sep.19	.21	...	...
		6.03	3.01		PerfrmncTech	PTIX	z50065	...	16	3.48	3.13	3.48	.12	12/07	.21	.09	-.07	Sep.02	.11	...	...
		19.35	4.66		PericmSemi	PSEM	12669	...	9	6.12	5.03	6	.48	06/08	.64	.31	.28	Sep.15	.15	...	...
		43.08	27.72		Perrigo	PRGO	38594	.7	22	32.51	30.95	31.62	-.13	06/08	1.58	1.95	2.16	Sep.41	.36	qp.055	11-28-08
		29.27	3.4		PerryEllis	PERY	4150	...	5	6.8	5.22	6.42	.58	01/08	1.80	.95	1.05	Oct.33	.55	...	...
		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
		5	3.25		PervasvSftwr	PVSW	z99560	...	23	4.29	3.31	4.29	.45	06/08	.24	.31	.32	Sep.09	.05	...	...
		19.03	10.45		PetmedExprs	PETS	17082	...	19	18.04	16.43	17.46	.37	03/08	.82	.96	1.04	Sep.25	.18	...	...
		79.09	11.5		PetrlDev	PETD	6703	...	dd	26.34	21.51	25.88	4.26	12/07	2.24	4.08	2.53	Sep1.08	.30	...	...
		28.86	13.27		Petsmart	PETM	51127	.6	13	19.25	16.93	19.05	1.7	01/08	1.51	1.49	1.51	Oct.28	.22	q.03	01-30-08