Company Name	Symbol	Dec. 19	Dec. 12	Dec. 5	Nov. 28	Headquartered
AMGEN	AMGN	47.19	49.99	54.89	54.02	THOUSAND OAKS
BAXTER	BAX	58.63	59.07	59.70	58.38	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	5.59	5.36	5.40	5.58	CALABASAS
CAMINOSOFT CORP.	CMSF	0.09	0.10	0.10	0.10	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	24.54	22.99	22.92	23.28	CALABASAS
COUNTRYWIDE FINANCIAL CORP.	CFC	9.01	10.53	10.42	8.97	CALABASAS
DIODES, INC	DIOD	29.63	30.07	30.34	30.06	WESTLAKE VILLAGE
DTS, INC.	DTSI	26.63	25.50	25.48	23.37	AGOURA HILLS
ELECTRONIC CLEARING HOUSE	ECHO	7.90	9.45	9.86	10.63	CAMARILLO
ELECTRONIC TECHNOLOGY SENSOR INC. ESNR		0.06	0.07	0.07	0.08	NEWBURY PARK
GUITAR CENTER	GTRC	62.87	62.87	62.87	62.87	WESTLAKE VILLAGE
HOMESTORE.COM	MOVE	2.56	2.60	4.77	4.77	WESTLAKE VILLAGE
IXIA	XXIA	9.43	9.93	10.01	10.23	CALABASAS
K-SWISS	KSWS	17.97	17.57	17.30	19.01	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	6.82	7.35	6.76	6.65	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	19.22	19.53	20.40	21.23	AGOURA HILLS
RYLAND	RYL	27.29	25.59	24.15	21.07	CALABASAS
THQ, INC	THQI	27.56	27.28	25.42	24.33	CALABASAS
UNITED ONLINE	UNTD	11.84	11.25	12.86	16.50	WOODLAND HILLS
VALUECLICK	VCLK	22.21	22.36	22.97	21.01	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.