Company Name	Symbol	July 2	June 25	June 18 June 11		Headquartered
AMGEN	AMGN	48.84	46.82	44.22	42.95	THOUSAND OAKS
BAXTER	BAX	63.83	62.76	61.30	60.41	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	1.47	1.91	2.11	1.89	CALABASAS
CAMINOSOFT CORP.	CMSF	0.07	0.07	0.07	0.07	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	15.31	17.63	17.27	17.76	CALABASAS
COUNTRYWIDE FINANCIAL CORP.	CFC	4.58	4.58	4.67	4.58	CALABASAS
DIODES, INC	DIOD	25.20	29.00	30.05	29.67	WESTLAKE VILLAGE
DTS, INC.	DTSI	31.26	33.63	34.73	32.56	AGOURA HILLS
ELECTRONIC TECHNOLOGY SENSOR INC. ESNR		0.04	0.04	0.03	0.03	NEWBURY PARK
HOMESTORE.COM	MOVE	2.14	2.60	3.05	2.96	WESTLAKE VILLAGE
IXIA	XXIA	6.80	7.36	7.86	8.05	CALABASAS
K-SWISS	KSWS	14.73	15.18	15.51	16.11	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	4.61	5.46	5.68	5.99	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	13.83	15.08	16.06	16.76	AGOURA HILLS
RYLAND	RYL	21.76	24.77	23.74	23.08	CALABASAS
THQ, INC	THQI	20.10	21.02	21.13	20.76	CALABASAS
UNITED ONLINE	UNTD	9.97	11.00	11.32	11.20	WOODLAND HILLS
VALUECLICK	VCLK	14.83	15.74	17.65	17.05	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.