NNM Transactions E 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
		27.49	14.3		ECB Bcp	ECBE	z20062	4.1	12	18.99	14.63	17.71	-.55	12/07	1.65	1.28	1.65	Sep.35	.46	q.1825	12-29-08
		5.12	1.05		EDAP TMS ADS	EDAP	z32560	...	dd	1.66	1.25	1.66	.36	12/07	-.81	-.52	-.82	Sep-.63	-.22	...	...
		31.65	16.36		EMC Insur	EMCI	z34767	3.0	70	25.65	23.34	23.66	-.11	12/07	2.91	.85	1.17	Sep-.02	.50	q.18	11-12-08
		31.78	16.2		EMS Tch	ELMG	9715	...	20	26.78	25	26.02	-.37	12/07	1.24	1.33	1.54	Sep.39	.36	...	...
		18.28	10.52		EPIQ Sys	EPIQ	10924	...	51	16.94	14.8	16.39	.63	12/07	.50	.60	.72	Sep.15	.13	...	...
		4.41	.21		EPIX Pharma	EPIX	38452	...	dd	1.15	.82	1.04	-.15	12/07	-1.85	-.93	-.41	Sep-.25	-.39	...	...
x		11.31	7.28		ESB Fnl	ESBF	z11868	3.7	13	10.95	9.93	10.94	.64	...	...	...	...	...	...	q.10	12-31-08
		5.48	.79		E Trade	ETFC	396827	...	dd	1.31	1.07	1.31	.2	12/07	-3.40	-1.30	-.28	Sep-.60	-.14	...	...
		34.45	8.78		EV EngyPtnrs	EVEP	5399	16.7	dd	16.44	11.76	16	4.08	12/07	2.84	3.95	3.35	Sep.86	.72	.75	11-07-08
		36.24	2.55		EagleBlkShip	EGLE	79313	27.2	5	7.7	5.15	7.35	1.35	12/07	1.24	1.66	1.66	Sep.49	.37	.50	11-20-08
		18.71	4		EagleRockEngy	EROC	10072	29.3	dd	5.75	4	5.6	1.22	12/07	.18	.62	.82	Sep3.95	.13	q.41	11-07-08
		10.16	5.52		Earthlink	ELNK	33188	...	5	6.98	6.39	6.88	.43	12/07	-1.11	1.85	1.40	Sep.50	-.65	...	...
		25.75	6.77		EWBcp	EWBC	21850	2.5	dd	16.14	13.95	16.04	1.34	12/07	2.60	-.80	.49	Sep-.56	.67	q.10	11-10-08
		17.1	6.25		EastInsHldgs	EIHI	z31328	3.1	11	9.14	7.51	8.95	.48	12/07	1.64	.38	1.23	Sep-.35	.30	q.07	12-12-08
		19.5	7.11		EstVABksh	EVBS	z3811	7.3	18	9.93	8.75	8.75	-.5	12/07	1.45	.46	1.10	Sep-.52	.38	q.16	10-31-08
		33.53	10.91		eBay	EBAY	350509	...	10	14.72	13.11	14.66	1.06	12/07	1.53	1.70	1.65	Sep.46	.41	...	...
s		40.3	18		Ebix	EBIX	1519	...	12	24.71	20.55	23.52	2.05	...	...	...	...	...	...	...	...
		22.49	4.92		Echelon	ELON	9672	...	dd	8.33	7.31	8.26	.81	12/07	-.36	-.62	-.51	Sep-.13	-.14	...	...
		41.74	12.97		EchoStar	SATS	12626	...	dd	14.99	13	14.45	.96	12/07	1.03	-3.00	.31	Sep-3.43	...	...	...
		26.34	11.52		Eclipsys	ECLP	21194	...	7	14.76	13.8	14.67	.47	12/07	.80	1.03	.85	Sep.30	.22	...	...
		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
		12.75	7.3		EcolgyEnvr	EEI	z24923	3.2	18	12.25	10.51	12	.27	...	...	...	...	...	...	bp.19	12-01-08
		2.97	.47		ECtel	ECTX	z83688	...	dd	.6	.47	.57	-.03	12/07	-.36	-.32	-.16	Sep-.10	-.04	...	...
		8.72	.3		EddieBauer	EBHI	14169	...	dd	.86	.48	.76	.27	...	...	...	...	...	...	...	...
		36	1.4		EdgePete pfA	EPEXP	z59756	166.0	...	2.2	1.55	1.74	.08	...	...	...	...	...	...	q.7188	10-01-08
		6.96	.06		EdgePete	EPEX	18459	...	dd	.18	.14	.18	.04	12/07	.37	-.52	-1.11	Sep-.25	.06	...	...
		7.47	1.67		EdgwtrTch	EDGW	z61580	...	dd	2.78	2.53	2.78	.05	12/07	.26	.16	.22	Sep.06	.07	...	...
		6.8	3.11		EducDev	EDUC	z35613	8.1	7	4.08	3.13	3.7	-.39	...	...	...	...	...	...	e.40	12-11-08
		2.8	.93		EFJohnson	EFJI	2884	...	dd	1.62	1.17	1.58	.38	12/07	-1.45	.04	.28	Sep.02	-.13	...	...
		36.44	8.38		eHealth	EHTH	6918	...	11	13.73	12.28	13.48	.54	12/07	.50	.53	.61	Sep.12	.14	...	...
		19.17	2.5		EinstnNoahRestr	BAGL	2429	...	4	6.	5.13	5.7	.25	12/07	.83	1.38	1.44	Sep.28	.30	...	...
		57.15	7.26		ElbitImaging	EMITF	z15765	...	...	10.48	8.2	10.42	1.6	...	...	...	...	...	...	bt1.93	05-19-08
		64.2	35.6		ElbitSys	ESLT	z86663	1.8	16	47.73	42.93	47.73	2.99	12/07	2.39	3.29	3.67	Sep.83	.62	qpbt.22	12-09-08
		16	9.35		ElectroRent	ELRC	2379	5.3	16	11.53	10.48	11.33	.36	05/08	.81	.56	.65	Nov.14	.22	q.15	12-20-08
		20.17	5.05		ElectroSci	ESIO	4081	...	71	7.14	6.21	7.07	.38	03/08	.74	-.18	NA	Sep.05	.34	...	...
		58.35	14.79		ElectroArts	ERTS	194549	...	dd	17.52	14.79	17.44	2.12	03/08	1.06	.66	1.20	Sep-.06	.27	...	...
		22.44	7.56		EFII	EFII	12604	...	dd	9.93	8.74	9.86	.81	12/07	1.19	.78	.69	Sep.20	.34	...	...
		21.79	10.55		ElizbthArdn	RDEN	11726	...	73	13.18	10.65	13.12	2.13	06/08	1.31	1.47	1.64	Sep.11	.04	...	...
		10.25	3.15		eLong ADS	LONG	z97343	...	dd	7.24	6.8	7.06	-.08	12/07	-.12	-.40	-.13	Sep-.09	-.04	...	...
		13.19	1.77		eLoyalty	ELOY	z61790	...	dd	2.97	2.55	2.97	.07	12/07	-.57	-.20	.09	Sep-.15	-.18	...	...
		12.97	1.05		ElronElec	ELRN	2538	...	dd	1.66	1.17	1.59	.2	...	...	...	...	...	...	...	...
		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
		4.05	.89		Emageon	EMAG	37851	...	dd	2.1	.89	2.05	.9	12/07	-.32	-.67	-.33	Sep-.24	-.20	...	...
		15.7	.76		Emcore	EMKR	146157	...	dd	1.31	.76	1.08	.13	09/08	-.40	-.04	.05	Sep-.12	-.13	...	...
		3.86	.25		EmmComm A	EMMS	15519	...	dd	.55	.33	.37	-.12	02/08	-.77	-.20	-.26	Aug.02	.03	...	...
		36	1.21		EmmComm pfA	EMMSP	z36784	107.9	...	3.	1.21	2.9	1.15	...	...	...	...	...	...	q.7813	10-01-08
		4.66	.86		EmpireRsrts	NYNY	8864	...	dd	1.29	.88	1.24	.18	...	...	...	...	...	...	...	...
		20.87	10.25		EncoreBcsh	EBTX	z33052	...	33	11.1	10.25	10.86	-.4	12/07	.79	.28	.64	Sep.02	.22	...	...
		14.19	5.89		EncoreCap	ECPG	2800	...	7	7.26	6.38	6.93	.24	12/07	.64	1.06	1.05	Sep.16	.23	...	...
x		25.22	13.49		EncoreWire	WIRE	10707	.4	21	19.65	16.64	19.51	2.16	12/07	1.30	1.24	1.22	Sep.34	.24	q.02	01-02-09
		28.48	13.87		EndoPharma	ENDP	43123	...	14	26.14	24.24	26.08	1.84	12/07	1.87	2.22	2.60	Sep.61	.44	...	...
		3.31	.85		Endologix	ELGX	5408	...	dd	1.36	1	1.21	.21	12/07	-.35	-.30	-.15	Sep-.07	-.08	...	...
		7.69	1.93		Endwave	ENWV	1911	...	dd	2.45	2.03	2.45	.15	...	...	...	...	...	...	...	...
n		9.49	4.9		Ener1	HEV	29590	...	...	8.25	7.01	7.75	...	12/07	-.12	-.41	-.31	Sep-.08	-.14	...	...
		83.33	18.32		EngyCnvDvc	ENER	62656	...	50	28	23.12	27.8	4.39	06/08	.09	1.57	2.82	Sep.29	-.19	...	...
		7.31	1		EnergyFocus	EFOI	1804	...	dd	1.23	1	1.2	.14	12/07	-.98	-.67	-.20	Sep-.11	-.28	...	...
n		13.25	4.57		EnergyRecovery	ERII	5762	...	...	7.98	6.85	7.95	.51	12/07	NA	.16	.24	Sep.01	...	...	...
s		12.39	5.99		EngyWest	EWST	z29850	5.8	10	9	7.5	8.27	.72	...	...	...	...	...	...	m.04	01-15-09
		48.92	4.8		EnerNOC	ENOC	3567	...	dd	8.05	7.03	7.87	.53	12/07	-1.80	-1.92	-1.03	Sep-.16	-.14	...	...
		18.37	2.19		ENGlobal	ENG	7567	...	6	3.29	2.65	3.19	.47	12/07	.45	.68	.84	Sep.13	.14	...	...
		135.02	41.2		EnstarGpLtd	ESGR	z65701	...	dd	64.99	55.63	64.95	2.94	12/07	5.15	2.67	10.27	Sep-2.72	.21	...	...
		8.76	1.04		Entegris	ENTG	19805	...	dd	2.35	1.63	2.3	.63	12/07	.47	.30	.17	Sep.12	.10	...	...
		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
		10.26	.83		Enteromedics	ETRM	z70279	...	dd	1.96	1.31	1.6	-.02	12/07	-11.69	-2.38	-1.76	Sep-.61	...	...	...
		14.05	9.5		EntprBcp	EBTC	z27732	3.2	11	11.49	10.81	11.3	-.7	...	...	...	...	...	...	q.09	11-10-08
		25.5	11.49		EntFnlSvcs	EFSC	1181	1.4	14	15.25	13	14.81	.97	12/07	1.40	.70	1.02	Sep.10	.40	q.0525	12-17-08
		2.02	.15		Entorian	ENTN	1451	...	dd	.35	.24	.35	.08	...	...	...	...	...	...	...	...
		7.67	.41		EntropicComm	ENTR	20988	...	dd	.57	.41	.5	-.08	12/07	.02	.02	.01	Sep-.02	.03	...	...
		3.41	.98		Entrust	ENTU	7496	...	dd	1.65	1.3	1.63	.17	12/07	NA	.07	.14	Sep.02	NA	...	...
		9.85	2.95		EnzonPharm	ENZN	7635	...	dd	5.99	5.5	5.8	.01	12/07	1.89	-.22	-.28	Sep-.05	1.99	...	...
		12.65	2.91		EpicorSftwr	EPIC	11542	...	14	4.84	4.3	4.8	.4	12/07	.85	.65	.71	Sep.19	.22	...	...
n		13.7	7.88		ePlus	PLUS	1269	...	...	10.75	10.23	10.75	.43	...	...	...	...	...	...	...	...
		102.74	32.72		Equinix	EQIX	26154	...	cc	57.59	50.29	57.56	5.26	12/07	-.16	.66	1.56	Sep.19	.12	...	...
		18.85	3.86		eResrchTech	ERES	18827	...	16	6.71	5.82	6.57	.07	12/07	.29	.50	.61	Sep.13	.07	...	...
s		14	5.49		EricsnTel	ERIC	132631	10.1	...	8.15	7.28	8.1	.65	12/07	1.01	.70	.64	Sep.22	.20	bt.8433	04-14-08
x		56.15	19.5		EreIndmty A	ERIE	3335	4.8	21	38.07	36.22	37.8	1.1	12/07	3.48	2.71	3.08	Sep.54	.84	qp.45	01-05-09
		9.39	.48		Escalade	ESCA	z54457	35.2	dd	.75	.56	.71	.12	...	...	...	...	...	...	ap.25	03-14-08
x		14.28	10.5		ESSA Banc	ESSA	1744	.9	31	14.28	13.7	14.06	.16	09/08	.38	.41	.41	Sep.05	.11	.04	12-16-08
		8.97	4.1		eTelecareGlSol	ETELY	z24522	...	19	7.3	6.18	7.15	.74	12/07	.79	.28	.58	Sep.05	.15	...	...
		3.46	.36		etrials	ETWC	1573	...	dd	.9	.64	.88	-.02	...	...	...	...	...	...	...	...
		19.6	6.17		Eurand	EURX	4680	...	...	9.9	7.58	9.2	-.6	12/07	-.42	-.20	.89	Sep-.06	-.03	...	...
		7.77	1.5		Eurobcsh	EUBK	551	...	dd	1.74	1.52	1.61	-.1	12/07	.13	-.26	-.10	Sep-.05	-.07	...	...
		30.57	6.87		EurontWldwd	EEFT	13852	...	25	12.14	10.62	12.07	.67	12/07	1.27	1.22	1.27	Sep.30	.32	...	...
		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
		17.49	2.88		Euroseas	ESEA	7924	24.0	2	4.83	3.69	4.71	.59	12/07	1.66	1.56	.08	Sep.46	.39	.20	12-16-08
		12.72	3.37		ev3	EVVV	14230	...	dd	6.27	5.39	6.21	.19	12/07	-.87	-.38	NA	Sep-.07	-.19	...	...
		18.	13.67		EvansBcp	EVBN	z5584	5.5	8	16.39	14.01	14.99	-1.01	...	...	...	...	...	...	bp.41	09-10-08
		18.62	1.89		EvrgrnSolar	ESLR	144023	...	dd	3.5	2.81	3.43	.62	12/07	-.19	-.38	.23	Sep-.18	-.04	...	...
n		4.69	1.47