Company Name	Symbol	Jan. 6	Dec. 30	Dec. 22 Dec. 16		Headquartered
AMGEN	AMGN	56.79	57.54	57.22	55.75	THOUSAND OAKS
BAXTER	BAX	58.09	58.94	58.66	59.00	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	0.01	0.01	0.01	0.02	CALABASAS
CAMINOSOFT CORP.	CMSF	0.02	0.05	0.05	0.04	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	21.09	22.00	22.11	20.52	CALABASAS
DIODES, INC	DIOD	20.51	20.69	20.87	20.12	WESTLAKE VILLAGE
DOLE FOOD CO., INC	DOLE	12.21	12.45	12.05	12.33	WESTLAKE VILLAGE
DTS, INC.	DTSI	35.11	34.62	33.75	32.70	AGOURA HILLS
ELECTRONIC SENSOR TECHNOLOGY TECH INC. ESNR		0.02	0.02	0.02	0.02	NEWBURY PARK
MOVE, INC.	MOVE	1.68	1.72	1.69	1.60	WESTLAKE VILLAGE
IXIA	XXIA	7.38	7.51	7.01	6.56	CALABASAS
K-SWISS	KSWS	9.86	10.08	9.91	9.43	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	5.60	5.64	5.49	5.25	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	1.01	1.00	1.14	.86	AGOURA HILLS
RYLAND	RYL	20.64	19.95	20.50	18.07	CALABASAS
THQ, INC	THQI	5.46	4.97	4.81	4.38	CALABASAS
UNITED ONLINE	UNTD	7.39	7.23	7.02	6.98	WOODLAND HILLS
VALUECLICK	VCLK	10.78	10.06	9.62	9.60	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.