Company Name	Symbol	June 24	June 17	June 10	June 3	Headquartered
AMGEN	AMGN	51.01	52.81	50.14	51.92	THOUSAND OAKS
BAXTER	BAX	50.63	48.76	46.41	49.28	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	0.02	0.02	0.02	0.02	CALABASAS
CAMINOSOFT CORP.	CMSF	0.00 *	0.00 *	0.02	0.00 *	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	15.81	17.01	16.67	17.71	CALABASAS
DIODES, INC	DIOD	15.10	14.74	16.06	15.54	WESTLAKE VILLAGE
DTS, INC.	DTSI	26.38	26.44	27.77	27.84	AGOURA HILLS
ELECTRONIC SENSOR TECHNOLOGY TECH INC. ESNR		0.02	0.02	0.03	0.03	NEWBURY PARK
MOVE, INC.	MOVE	1.94	2.06	2.07	2.05	WESTLAKE VILLAGE
IXIA	XXIA	6.92	6.11	6.07	6.27	CALABASAS
K-SWISS	KSWS	7.90	8.52	8.63	9.55	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	3.17	3.45	3.20	3.23	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	2.70	3.70	4.48	4.83	AGOURA HILLS
RYLAND	RYL	16.55	16.71	17.71	16.94	CALABASAS
THQ, INC	THQI	7.08	7.00	8.93	7.35	CALABASAS
UNITED ONLINE	UNTD	5.93	6.46	6.69	7.07	WOODLAND HILLS
VALUECLICK	VCLK	10.53	11.98	12.13	11.03	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.