NNM Transactions T 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
		61.95	3.4		TBS Int A	TBSI	37653	...	2	11.71	7.76	11.21	2.83	12/07	3.31	6.26	1.74	Sep1.96	.96	...	...
		37.65	18.11		TC PipeLines	TCLP	3608	11.6	9	24.71	22.43	24.35	1.54	12/07	2.51	2.67	2.57	Sep.72	.64	q.705	10-31-08
		23.49	9.34		TD Ameritrade	AMTD	107089	...	11	14.43	12.63	14.25	1.34	09/08	1.33	1.11	1.24	Sep.29	.33	...	...
		19.65	6.63		TESSCO	TESS	z21494	...	7	9.66	8.7	9.37	.09	03/08	.88	1.48	NA	Sep.45	.13	...	...
		27	16.88		TF Fnl	THRD	z7005	4.1	11	19.5	18.3	19.5	.5	...	...	...	...	...	...	q.20	11-07-08
		9.69	1.05		TGC Ind	TGE	1829	...	6	2.28	1.82	2.28	.39	12/07	.44	.40	.50	Sep.11	.10	S5%	04-14-08
		28.2	3.29		THQ Inc	THQI	35577	...	dd	4.64	3.59	4.56	.79	03/08	-.25	-.83	.40	Sep-.46	-.03	...	...
x		9.38	3.79		TIB Fnl	TIBB	z48579	5.6	dd	4.47	4.05	4.44	.13	12/07	-.18	-.69	-.39	Sep-.15	.04	Se1%	09-30-08
		11.52	2.21		TICC Cap	TICC	6689	19.0	...	4.25	3.1	4.21	.88	12/07	1.32	.96	.78	Sep.22	.32	q.20	12-10-08
		3.37	.1		TLC Vision	TLCV	21793	...	dd	.2	.15	.17	-.03	12/07	-.10	-.14	-.13	Sep-.10	-.07	...	...
s		10.7	1.25		TOP Ships	TOPS	2186	...	dd	1.9	1.52	1.9	.14	12/07	-2.76	.25	-.78	Sep1.48	-1.50	...	...
		2.4	.36		TRX	TRXI	z14760	...	3	.5	.45	.48	.06	...	...	...	...	...	...	...	...
		70.2	24.26		TRowePrice	TROW	86996	2.6	15	36.74	30.55	36.4	4.34	12/07	2.40	2.04	1.48	Sep.56	.63	q.24	12-18-08
		4.49	1.78		TSR	TSRI	z22560	10.3	8	1.99	1.8	1.95	.08	...	...	...	...	...	...	qr.05	10-24-08
		2.75	.5		TTI Team	TTIL	1461	...	9	.68	.56	.62	-.02	12/07	.15	-.04	-.15	Sep-.05	.05	...	...
		15.76	3.76		TTM Tch	TTMI	11458	...	5	5.62	4.77	5.57	.46	12/07	.81	.88	.67	Sep.22	.19	...	...
		84.8	8.05		T3EngySvcs	TTES	14158	...	4	10.3	8.05	10.21	1.47	12/07	2.35	2.65	2.58	Sep.37	.58	...	...
		27.95	7.06		Take2Sftwr	TTWO	49317	...	6	8.04	7.06	7.95	.23	10/08	2.08	.12	1.03	Oct.02	.05	.0001	10-13-08
		30.19	5.37		Taleo A	TLEO	10024	...	dd	8.15	6.5	8.01	1.22	12/07	.47	.61	.81	Sep.17	.15	...	...
		9.66	1.25		TandyBrnd	TBAC	z47369	11.4	dd	1.52	1.25	1.4	-.1	...	...	...	...	...	...	q.04	09-30-08
		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
		29.54	6.04		TargaResPrtnr un	NGLS	14651	24.6	5	8.95	6.14	8.42	2.03	12/07	.81	1.86	1.46	Sep.31	.12	qp.5175	11-04-08
		10.11	1.4		Targacept	TRGT	1013	...	dd	3.94	2.77	3.65	.57	12/07	-1.42	-1.16	-1.21	Sep-.31	-.37	...	...
		10	.49		TargantaThrptc	TARG	z43066	...	dd	.65	.5	.61	.09	12/07	-2.99	-2.85	-2.51	Sep-.60	...	...	...
		2.88	.02		Tarrgn	TARR	5813	...	dd	.1	.08	.09	.01	...	...	...	...	...	...	...	...
		1.22	.22		TarrntApprl	TAGS	2378	...	dd	.6	.28	.52	-.02	...	...	...	...	...	...	...	...
		14.74	2.54		TaserIntl	TASR	25943	...	68	5.5	5	5.41	.13	12/07	.23	.02	.06	Sep.01	.09	...	...
		9.2	2.75		TastyBak	TSTY	z36534	5.7	dd	3.5	3.1	3.5	.19	12/07	.26	-.31	.15	Sep-.17	.03	q.05	11-17-08
		25.45	8.95		TAYCCp Tr	TAYCP	z5135	15.3	...	16.01	15.05	15.9	.01	...	...	...	...	...	...	q.6094	12-30-08
		21.6	5.1		TaylorCp	TAYC	1056	...	dd	6	5.57	5.99	.06	12/07	1.25	-7.15	-3.13	Sep-2.96	.67	Y	...
		14.97	.1		TeamFnl	TFIN	z39758	...	dd	.31	.2	.31	.01	...	...	...	...	...	...	Y	...
		40.46	18.91		Team	TISI	4545	...	22	28.55	25.31	27.72	1.6	05/08	1.20	1.54	1.74	Aug.25	.18	...	...
s		3.3	1.64		TeamStaff	TSTF	z27037	...	7	2	1.7	1.7	-.3	...	...	...	...	...	...	...	...
		37.88	14.14		TechData	TECD	17824	...	9	18.85	16.62	18.8	1.8	01/08	2.51	2.06	2.16	Oct.37	.73	...	...
		82.92	57.1		TechneCp	TECH	7354	.4	23	65.1	60.54	64.47	2.29	06/08	2.64	2.94	3.28	Sep.74	.58	i.25	11-03-08
x		3.67	1		TchRsch	TRCI	z26585	4.5	22	1.79	1.65	1.79	.02	...	...	...	...	...	...	q.02	12-31-08
		5.5	.78		TechSol	TSCC	z6563	...	7	1.22	.78	1.05	.15	...	...	...	...	...	...	...	...
		15.47	2.26		TechTarget	TTGT	1113	...	44	4.43	3.6	4	-.42	12/07	.45	.27	.26	Sep.06	.07	...	...
		12.51	3.34		TechTmGlbl	TEAM	1773	...	16	5.85	4.82	5.48	.72	...	...	...	...	...	...	...	...
		14.25	4.92		Techwell	TWLL	2980	...	14	6.8	5.8	6.73	.29	12/07	.77	.67	.61	Sep.18	.24	...	...
		37.79	7.3		TecumsehA	TECUA	2726	...	12	10.3	8.84	10.07	.75	...	...	...	...	...	...	...	...
		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
		34.14	7.2		TecumsehB	TECUB	z22084	...	12	9.94	8.83	9.74	.59	...	...	...	...	...	...	...	...
		17.73	10.01		Tekelec	TKLC	16896	...	18	13.54	12.37	13.45	.81	12/07	.66	.90	.90	Sep.19	.18	...	...
		26.88	6.43		TeleTchHldg	TTEC	10382	...	9	8.74	7.55	8.62	.76	12/07	1.05	1.21	1.01	Sep.30	.34	...	...
		8.91	2.71		TeleCommSys A	TSYS	19969	...	18	8.69	8.01	8.64	.38	12/07	.33	.56	.62	Sep.12	.10	...	...
		6.61	.63		TelestnTech	TSTC	z69968	...	3	1.66	1.3	1.64	.36	...	...	...	...	...	...	...	...
		3.65	.16		Telik	TELK	34617	...	dd	.4	.28	.4	.1	12/07	-1.05	-.78	-.74	Sep-.15	-.22	...	...
		7.21	3.1		Tellabs	TLAB	152946	...	dd	4.2	3.97	4.2	.14	12/07	.18	.18	.17	Sep.04	.02	...	...
		6.84	1.09		TelularCp	WRLS	1665	...	dd	1.47	1.27	1.32	-.08	...	...	...	...	...	...	...	...
		28.75	6.81		TelventGIT	TLVT	1594	...	...	15.81	13.93	14.5	-.11	12/07	1.40	1.60	1.56	Sep.32	.27	bt.22	06-10-08
		11.87	.63		TemeculaValBcp	TMCV	3951	...	dd	1.18	.75	1.08	.27	12/07	1.46	-.48	-.17	Sep-.36	.25	Y	...
n		11	1		TemeculaValley	TMPR	z29055	...	...	2.24	1.1	1.6	...	...	...	...	...	...	...	...	...
		26.23	5		TNComrcBcp	TNCC	z26671	...	5	7	5	6.69	-.56	12/07	1.41	1.54	1.84	Sep.39	.36	...	...
		7.67	2.56		TrmrkWldwd	TMRK	4305	...	dd	4	3.4	3.87	.17	03/08	-.74	-.04	.26	Sep-.14	-.27	...	...
		7.25	.21		TerreStar	TSTR	12740	...	...	.47	.34	.39	-.06	...	...	...	...	...	...	...	...
		36.76	4.75		Tesco	TESO	17386	...	7	7.98	6.13	7.9	1.79	12/07	.70	1.51	1.25	Sep.46	.13	...	...
		44.97	8.33		TesseraTch	TSRA	17680	...	56	12.04	10.81	11.77	.31	12/07	.93	.06	.62	Sep-.11	.23	...	...
		30.15	13.89		TetraTch	TTEK	19604	...	24	24.44	21.5	23.98	1.58	09/08	1.02	1.16	1.30	Sep.30	.24	...	...
		50	35.89		TevaPhm	TEVA	193269	1.2	19	42.92	41.2	42.65	1.02	12/07	2.38	2.83	3.00	Sep.72	.64	bt.1115	11-12-08
		25.01	12.56		TXCapBcsh	TCBI	6353	...	13	13.63	12.56	12.95	-.01	12/07	1.18	1.03	1.11	Sep.27	.33	...	...
		12.39	4.09		TXRdhouse	TXRH	18409	...	16	8.11	6.98	8.07	.82	12/07	.53	.51	.51	Sep.12	.14	...	...
		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
		13.76	9.39		TFS Fnl	TFSL	21507	1.6	76	12.98	12.45	12.87	.2	09/08	.17	.09	.10	Sep.04	.05	q.05	11-14-08
		28.5	9.97		9 Limited ADS	NCTY	2213	...	...	14.24	12.12	14.01	.92	12/07	1.19	2.09	1.94	Sep.52	.17	...	...
		15.52	2.09		BancpBk	TBBK	7095	...	32	3.99	2.09	3.81	1.15	12/07	.98	-.09	.14	Sep.02	.27	...	...
n		23	16.52		TheBkKY Fin	BKYF	z16675	...	...	21.75	19.75	19.85	.32	12/07	2.07	2.10	1.98	Sep.62	.54	...	...
x		19.25	7.5		EnsignGp	ENSG	3757	1.0	13	17.5	16.29	17.21	.79	12/07	1.17	1.32	1.59	Sep.33	.26	qp.045	12-31-08
		22.5	4.32		Theravance	THRX	12925	...	dd	14.27	10.88	14.13	2.36	12/07	-2.64	-1.63	-1.20	Sep-.34	-.53	...	...
		6.32	1.08		Thermage	THRM	3390	...	dd	1.46	1.1	1.36	...	12/07	.11	-.06	.10	Sep-.05	.02	...	...
		16.54	2.66		TheStreet	TSCM	17161	3.0	18	3.39	2.66	3.33	.43	12/07	.51	.11	.05	Sep-.04	.13	q.025	12-15-08
		17.77	4.63		thinkorswim	SWIM	9755	...	6	6	5.47	5.97	.35	12/07	.34	.96	.74	Sep.29	.19	...	...
		7.96	.29		ThomasGp	TGIS	z74238	...	dd	.55	.29	.48	-.03	12/07	.63	-.51	-.03	Sep-.20	.17	Y	...
		11.74	1.64		ThomasProp	TPGI	2640	9.7	82	2.86	2.46	2.47	-.21	12/07	-.04	.10	.18	Sep-.12	.01	q.06	12-26-08
		13.91	2.65		ThomasWeisel	TWPG	2509	...	dd	4.97	3.65	4.29	.54	12/07	.68	-1.47	-.22	Sep-.42	.01	...	...
s		207.65	86		ThomsReutPLC	TRIN	z67894	3.0	...	138.61	131	138.5	3.38	12/07	10.14	10.32	11.75	Sep2.88	2.88	bt1.62	11-21-08
		33.43	12.92		Thoratec	THOR	38126	...	91	33.43	30.09	32.02	.69	12/07	.33	.60	.73	Sep.17	.04	...	...
		17.94	5.42		3D Sys	TDSC	1546	...	dd	8.27	6.92	8.08	.73	12/07	-.33	-.35	.05	Sep-.04	.01	...	...
		4.49	1.43		3ComCp	COMS	83256	...	dd	2.4	2.01	2.38	.13	05/08	.23	.39	.35	Nov.12	.03	...	...
		15.18	4.73		3SBio ADS	SSRX	2157	...	...	7.8	6.09	7.46	.75	12/07	.53	.38	.71	Sep.01	.15	...	...
		8.78	3.45		TibcoSftwr	TIBX	63463	...	18	5.39	4.71	5.35	.47	11/08	.47	.45	.52	Nov.23	.18	...	...
n		27	3.33		TcktmstrEnt	TKTM	12853	...	...	6.67	5.92	6.63	.19	12/07	NA	1.43	.90	Sep.17	...	...	...
		12.13	2.3		TidelandsBcsh	TDBK	z44498	...	dd	4.15	3.53	4	.37	...	...	...	...	...	...	...	...
		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
		9.26	3.41		TierTech	TIER	z19908	...	dd	5.45	4.67	5.32	.68	09/08	-.61	-.14	-.06	Sep-.25	-.17	...	...
		22.75	2.48		TierOne	TONE	2954	...	dd	4.03	3.28	4	.4	...	...	...	...	...	...	Y	...
		13	5.1		TmbrlndBcp	TSBK	z54009	5.7	13	7.93	6.6	7.75	.74	09/08	.61	1.01	1.26	Sep.21	.32	q.11	11-13-08
		34.49	7.75		TitanMachinery	TITN	8981	...	16	14.84	13	14.46	1.38	01/08	.67	1.11	1.19	Oct.45	.36	...	...
		9.43	4		TiVo