Company Name	Symbol	Apr. 29	Apr. 22	Apr. 15	Apr. 8	Headquartered
AMGEN	AMGN	51.03	45.05	47.62	47.97	THOUSAND OAKS
BAXTER	BAX	49.64	48.65	49.25	49.20	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	0.02	0.04	0.10	0.10	CALABASAS
CAMINOSOFT CORP.	CMSF	0.00 *	0.00 *	0.00 *	0.00 *	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	17.65	15.03	13.38	13.18	CALABASAS
DIODES, INC	DIOD	14.50	13.32	12.01	11.50	WESTLAKE VILLAGE
DTS, INC.	DTSI	26.79	24.26	23.03	23.58	AGOURA HILLS
ELECTRONIC SENSOR TECHNOLOGY TECH INC. ESNR		0.03	0.03	0.04	0.03	NEWBURY PARK
MOVE, INC.	MOVE	2.07	1.98	1.81	1.63	WESTLAKE VILLAGE
IXIA	XXIA	5.84	5.96	5.78	5.24	CALABASAS
K-SWISS	KSWS	9.90	9.84	9.18	8.77	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	3.11	3.50	3.15	3.10	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	7.68	7.34	8.16	6.88	AGOURA HILLS
RYLAND	RYL	24.04	21.02	17.75	15.98	CALABASAS
THQ, INC	THQI	3.50	3.79	3.99	3.73	CALABASAS
UNITED ONLINE	UNTD	5.21	4.79	5.03	4.97	WOODLAND HILLS
VALUECLICK	VCLK	10.26	9.87	9.46	9.44	WESTLAKE VILLAGE

* Below one cent 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.