Company Name	Symbol	May 21	May 14	May 7 Apr. 30		Headquartered
AMGEN	AMGN	42.10	42.20	42.20	41.87	THOUSAND OAKS
BAXTER	BAX	61.28	61.83	61.47	62.32	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	2.47	3.35	1.87	2.05	CALABASAS
CAMINOSOFT CORP.	CMSF	0.07	0.08	0.08	0.08	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	20.62	22.11	21.75	22.63	CALABASAS
COUNTRYWIDE FINANCIAL CORP.	CFC	4.58	4.85	4.94	5.78	CALABASAS
DIODES, INC	DIOD	27.32	27.16	27.54	27.04	WESTLAKE VILLAGE
DTS, INC.	DTSI	29.94	31.30	28.52	29.50	AGOURA HILLS
ELECTRONIC TECHNOLOGY SENSOR INC. ESNR		0.04	0.04	0.04	0.05	NEWBURY PARK
HOMESTORE.COM	MOVE	2.95	3.11	3.00	3.15	WESTLAKE VILLAGE
IXIA	XXIA	7.73	8.01	7.73	7.09	CALABASAS
K-SWISS	KSWS	15.23	15.56	14.39	14.65	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	5.70	5.82	5.70	5.77	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	20.30	20.96	21.14	20.38	AGOURA HILLS
RYLAND	RYL	29.18	32.77	32.47	31.98	CALABASAS
THQ, INC	THQI	19.17	18.64	19.14	21.28	CALABASAS
UNITED ONLINE	UNTD	11.90	11.80	11.32	10.68	WOODLAND HILLS
VALUECLICK	VCLK	19.25	19.77	19.07	19.95	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 or have a strong presence in the Acorn distribution area.