Company Name	Symbol	Sept. 17 Sept. 10		Sept. 3 Aug. 27		Headquartered
AMGEN	AMGN	61.73	62.10	63.10	63.69	THOUSAND OAKS
BAXTER	BAX	65.95	69.02	69.70	68.26	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	1.04	1.36	1.57	1.44	CALABASAS
CAMINOSOFT CORP.	CMSF	0.08	0.08	0.06	0.06	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	14.76	15.13	15.70	14.83	CALABASAS
DIODES, INC	DIOD	18.66	20.68	23.05	24.82	WESTLAKE VILLAGE
DTS, INC.	DTSI	28.89	29.68	31.62	32.19	AGOURA HILLS
ELECTRONIC TECHNOLOGY SENSOR INC. ESNR		0.03	0.03	0.03	0.03	NEWBURY PARK
HOMESTORE.COM	MOVE	2.14	2.59	2.93	2.67	WESTLAKE VILLAGE
IXIA	XXIA	7.82	9.03	9.09	8.58	CALABASAS
K-SWISS	KSWS	19.40	18.75	17.72	16.93	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	5.15	5.10	4.97	4.92	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	17.14	16.98	16.30	13.97	AGOURA HILLS
RYLAND	RYL	23.76	25.10	24.45	21.96	CALABASAS
THQ, INC	THQI	12.05	13.95	15.19	15.17	CALABASAS
UNITED ONLINE	UNTD	9.72	10.47	10.81	10.80	WOODLAND HILLS
VALUECLICK	VCLK	9.62	10.60	13.05	12.76	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.