Company Name	Symbol	Aug. 27 Aug. 20		Aug. 13 Aug. 6		Headquartered
AMGEN	AMGN	63.69	63.57	63.49	63.49	THOUSAND OAKS
BAXTER	BAX	68.26	68.98	69.68	70.75	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	1.44	1.83	1.10	.96	CALABASAS
CAMINOSOFT CORP.	CMSF	0.06	0.06	0.06	0.06	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	14.83	15.64	16.77	15.38	CALABASAS
DIODES, INC	DIOD	24.82	24.99	27.69	27.40	WESTLAKE VILLAGE
DTS, INC.	DTSI	32.19	32.48	30.46	27.85	AGOURA HILLS
ELECTRONIC TECHNOLOGY SENSOR INC. ESNR		0.03	0.03	0.03	0.03	NEWBURY PARK
HOMESTORE.COM	MOVE	2.67	2.60	3.05	2.14	WESTLAKE VILLAGE
IXIA	XXIA	8.58	8.39	8.76	8.70	CALABASAS
K-SWISS	KSWS	16.93	17.09	17.67	15.84	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	4.92	4.91	4.83	4.72	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	13.97	13.53	15.09	15.32	AGOURA HILLS
RYLAND	RYL	21.96	19.70	21.15	20.59	CALABASAS
THQ, INC	THQI	15.17	15.90	16.79	15.71	CALABASAS
UNITED ONLINE	UNTD	10.80	10.83	11.21	11.16	WOODLAND HILLS
VALUECLICK	VCLK	12.76	13.00	13.38	12.66	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.