Company Name	Symbol	Jan. 30	Jan. 23	Jan. 16 Jan. 9		Headquartered
AMGEN	AMGN	47.28	44.75	47.49	47.65	THOUSAND OAKS
BAXTER	BAX	60.17	61.28	64.91	64.17	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	5.21	4.49	4.65	4.87	CALABASAS
CAMINOSOFT CORP.	CMSF	0.06	0.06	0.10	0.10	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	20.36	20.07	19.24	19.05	CALABASAS
COUNTRYWIDE FINANCIAL CORP.	CFC	6.34	6.00	5.94	5.12	CALABASAS
DIODES, INC	DIOD	23.04	22.97	23.95	25.26	WESTLAKE VILLAGE
DTS, INC.	DTSI	22.57	22.90	26.14	26.82	AGOURA HILLS
ELECTRONIC CLEARING HOUSE	ECHO	16.80	16.55	16.57	16.57	CAMARILLO
ELECTRONIC TECHNOLOGY SENSOR INC.	ESNR	0.07	0.08	0.08	0.08	NEWBURY PARK
GUITAR CENTER	GTRC	62.87	62.87	62.87	62.87	WESTLAKE VILLAGE
HOMESTORE.COM	MOVE	2.39	1.95	1.94	2.19	WESTLAKE VILLAGE
IXIA	XXIA	7.41	7.54	8.18	8.39	CALABASAS
K-SWISS	KSWS	17.37	17.74	16.88	16.79	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	6.20	6.10	6.40	6.70	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	21.63	19.87	17.62	17.40	AGOURA HILLS
RYLAND	RYL	30.05	31.22	25.18	21.89	CALABASAS
THQ, INC	THQI	18.44	25.10	25.44	25.03	CALABASAS
UNITED ONLINE	UNTD	10.84	10.68	10.77	10.04	WOODLAND HILLS
VALUECLICK	VCLK	21.10	20.22	19.37	19.33	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.