Company Name	Symbol	June 4	May 28	May 21 May 14		Headquartered
AMGEN	AMGN	44.52	42.82	42.10	42.20	THOUSAND OAKS
BAXTER	BAX	61.49	60.24	61.28	61.83	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	2.16	2.54	2.47	3.35	CALABASAS
CAMINOSOFT CORP.	CMSF	0.07	0.07	0.07	0.08	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	18.87	20.26	20.62	22.11	CALABASAS
COUNTRYWIDE FINANCIAL CORP.	CFC	5.35	4.98	4.58	4.85	CALABASAS
DIODES, INC	DIOD	27.75	27.80	27.32	27.16	WESTLAKE VILLAGE
DTS, INC.	DTSI	34.90	30.60	29.94	31.30	AGOURA HILLS
ELECTRONIC TECHNOLOGY SENSOR INC. ESNR		0.02	0.02	0.04	0.04	NEWBURY PARK
HOMESTORE.COM	MOVE	3.01	3.03	2.95	3.11	WESTLAKE VILLAGE
IXIA	XXIA	8.19	7.99	7.73	8.01	CALABASAS
K-SWISS	KSWS	17.78	15.61	15.23	15.56	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	5.74	5.58	5.70	5.82	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	18.89	19.96	20.30	20.96	AGOURA HILLS
RYLAND	RYL	26.66	28.15	29.18	32.77	CALABASAS
THQ, INC	THQI	21.23	20.48	19.17	18.64	CALABASAS
UNITED ONLINE	UNTD	12.14	12.01	11.90	11.80	WOODLAND HILLS
VALUECLICK	VCLK	18.95	19.30	19.25	19.77	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.