Company Name	Symbol	July 9	July 2	June 25 June 18		Headquartered
AMGEN	AMGN	50.85	48.84	46.82	44.22	THOUSAND OAKS
BAXTER	BAX	65.00	63.83	62.76	61.30	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	1.11	1.47	1.91	2.11	CALABASAS
CAMINOSOFT CORP.	CMSF	0.07	0.07	0.07	0.07	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	15.46	15.31	17.63	17.27	CALABASAS
DIODES, INC	DIOD	24.25	25.20	29.00	30.05	WESTLAKE VILLAGE
DTS, INC.	DTSI	27.58	31.26	33.63	34.73	AGOURA HILLS
ELECTRONIC TECHNOLOGY SENSOR INC. ESNR		0.05	0.04	0.04	0.03	NEWBURY PARK
HOMESTORE.COM	MOVE	2.10	2.14	2.60	3.05	WESTLAKE VILLAGE
IXIA	XXIA	6.89	6.80	7.36	7.86	CALABASAS
K-SWISS	KSWS	14.67	14.73	15.18	15.51	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	5.16	4.61	5.46	5.68	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	12.03	13.83	15.08	16.06	AGOURA HILLS
RYLAND	RYL	22.21	21.76	24.77	23.74	CALABASAS
THQ, INC	THQI	18.18	20.10	21.02	21.13	CALABASAS
UNITED ONLINE	UNTD	10.00	9.97	11.00	11.32	WOODLAND HILLS
VALUECLICK	VCLK	14.71	14.83	15.74	17.65	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.