Company Name	Symbol	Nov. 20 Nov. 14 Nov. 7 Oct. 31 Headquartered
AMGEN	AMGN	54.13	57.63	57.89	57.06 THOUSAND OAKS
BAXTER	BAX	57.74	58.41	58.60	60.01 THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	5.43	5.92	5.90	6.28 CALABASAS
CAMINOSOFT CORP.	CMSF	0.10	0.10	0.10	0.11 WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	22.22	22.40	21.85	22.43 CALABASAS
COUNTRYWIDE FINANCIAL CORP. CFC		10.28	13.37	15.02	15.94 CALABASAS
DIODES, INC	DIOD	28.20	29.83	30.19	33.06 WESTLAKE VILLAGE
DTS, INC.	DTSI	23.32	24.22	25.95	28.43 AGOURA HILLS
ELECTRONIC CLEARING HOUSE	ECHO	12.56	12.72	12.69	12.63 CAMARILLO
GUITAR CENTER	GTRC	62.87	62.87	62.87	62.87 WESTLAKE VILLAGE
HOMESTORE.COM	MOVE	4.77	4.77	4.77	4.77 WESTLAKE VILLAGE
IXIA	XXIA	10.46	10.20	10.21	10.46 CALABASAS
K-SWISS	KSWS	17.37	19.33	17.85	22.89 WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC. NTSC		6.71	6.84	6.68	6.59 CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	20.09	21.08	17.20	20.73 AGOURA HILLS
RYLAND	RYL	22.92	26.94	25.99	28.31 CALABASAS
THQ, INC	THQI	24.81	27.51	24.90	27.09 CALABASAS
UNITED ONLINE	UNTD	16.40	16.64	17.39	17.14 WOODLAND HILLS
VALUECLICK	VCLK	21.12	21.64	23.13	26.32 WESTLAKE VILLAGE

Prices are updated weekly from the Internet Wednesday at 1:00 p.m. PST. For accuracy check prices with your stock broker.

Companies listed in the stock chart are headquartered in the Acorn distribution area.