Company Name	Symbol	Oct. 22	Oct. 15	Oct. 8	Oct. 1	Headquartered
AMGEN	AMGN	50.03	47.76	52.12	59.18	THOUSAND OAKS
BAXTER	BAX	59.31	58.58	63.04	66.73	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	.72	.84	1.06	1.22	CALABASAS
CAMINOSOFT CORP.	CMSF	0.08	0.08	0.08	0.08	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	9.58	9.91	11.59	14.51	CALABASAS
DIODES, INC	DIOD	9.27	9.69	12.19	17.13	WESTLAKE VILLAGE
DTS, INC.	DTSI	16.99	18.18	18.47	27.75	AGOURA HILLS
ELECTRONIC TECHNOLOGY SENSOR INC. ESNR		0.03	0.02	0.03	0.03	NEWBURY PARK
HOMESTORE.COM	MOVE	1.69	1.60	1.74	2.09	WESTLAKE VILLAGE
IXIA	XXIA	6.35	6.21	6.22	7.40	CALABASAS
K-SWISS	KSWS	13.02	13.83	14.73	17.55	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	4.20	3.80	4.98	5.24	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	18.27	19.29	14.97	20.04	AGOURA HILLS
RYLAND	RYL	17.90	17.57	20.60	27.38	CALABASAS
THQ, INC	THQI	8.49	9.14	8.82	11.50	CALABASAS
UNITED ONLINE	UNTD	7.01	7.90	8.59	9.35	WOODLAND HILLS
VALUECLICK	VCLK	6.83	6.78	7.49	10.06	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.