Company Name	Symbol	Sept. 10 Sept. 3		Aug. 27 Aug. 20		Headquartered
AMGEN	AMGN	62.10	63.10	63.69	63.57	THOUSAND OAKS
BAXTER	BAX	69.02	69.70	68.26	68.98	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	1.36	1.57	1.44	1.83	CALABASAS
CAMINOSOFT CORP.	CMSF	0.08	0.06	0.06	0.06	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	15.13	15.70	14.83	15.64	CALABASAS
DIODES, INC	DIOD	20.68	23.05	24.82	24.99	WESTLAKE VILLAGE
DTS, INC.	DTSI	29.68	31.62	32.19	32.48	AGOURA HILLS
ELECTRONIC TECHNOLOGY SENSOR INC. ESNR		0.03	0.03	0.03	0.03	NEWBURY PARK
HOMESTORE.COM	MOVE	2.59	2.93	2.67	2.60	WESTLAKE VILLAGE
IXIA	XXIA	9.03	9.09	8.58	8.39	CALABASAS
K-SWISS	KSWS	18.75	17.72	16.93	17.09	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	5.10	4.97	4.92	4.91	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	16.98	16.30	13.97	13.53	AGOURA HILLS
RYLAND	RYL	25.10	24.45	21.96	19.70	CALABASAS
THQ, INC	THQI	13.95	15.19	15.17	15.90	CALABASAS
UNITED ONLINE	UNTD	10.47	10.81	10.80	10.83	WOODLAND HILLS
VALUECLICK	VCLK	10.60	13.05	12.76	13.00	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.