Company Name	Symbol	Apr. 9	Apr. 2	Mar. 26 Mar.19		Headquartered
AMGEN	AMGN	41.59	42.45	42.00	39.97	THOUSAND OAKS
BAXTER	BAX	59.90	59.95	57.49	57.99	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	2.68	2.49	2.75	2.27	CALABASAS
CAMINOSOFT CORP.	CMSF	0.08	0.08	0.07	0.07	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	21.15	22.68	21.70	20.52	CALABASAS
COUNTRYWIDE FINANCIAL CORP.	CFC	5.67	6.30	6.03	5.11	CALABASAS
DIODES, INC	DIOD	24.59	23.08	23.75	21.31	WESTLAKE VILLAGE
DTS, INC.	DTSI	26.61	24..50	22.97	22.99	AGOURA HILLS
ELECTRONIC CLEARING HOUSE	ECHO	16.98	16.98	16.98	16.98	CAMARILLO
ELECTRONIC TECHNOLOGY SENSOR INC. ESNR		0.05	0.06	0.05	0.06	NEWBURY PARK
GUITAR CENTER	GTRC	62.87	62.87	62.87	62.87	WESTLAKE VILLAGE
HOMESTORE.COM	MOVE	3.16	3.24	3.05	2.68	WESTLAKE VILLAGE
IXIA	XXIA	7.63	7.98	8.12	8.19	CALABASAS
K-SWISS	KSWS	15.86	16.25	16.47	14.96	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	6.00	5.96	6.00	5.91	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	20.80	22.18	22.28	21.65	AGOURA HILLS
RYLAND	RYL	33.49	35.35	31.60	29.49	CALABASAS
THQ, INC	THQI	22.19	22.00	21.62	19.85	CALABASAS
UNITED ONLINE	UNTD	11.08	11.35	10.86	10.68	WOODLAND HILLS
VALUECLICK	VCLK	17.26	18.33	17.27	16.44	WESTLAKE VILLAGE

Prices are updated weekly from the Internet Wednesday at 1:00 p.m. PST. For accuracy check prices with your stock brokerCompanies listed in the stock chart are headquartered in the Acorn distribution area.