Company Name	Symbol	Jan. 7	Dec. 30	Dec. 23 Dec. 17		Headquartered
AMGEN	AMGN	58.20	57.59	57.37	58.42	THOUSAND OAKS
BAXTER	BAX	53.84	52.73	52.71	52.43	THOUSAND OAKS
BEVERLY HILLS BANCORP	BHBC	0.36	0.31	0.32	0.44	CALABASAS
CAMINOSOFT CORP.	CMSF	0.01	0.01	0.03	0.05	WESTLAKE VILLAGE
CHEESECAKE FACTORY	CAKE	10.27	9.49	9.23	8.33	CALABASAS
DIODES, INC	DIOD	7.40	5.67	6.22	6.82	WESTLAKE VILLAGE
DTS, INC.	DTSI	17.12	17.57	16.93	18.79	AGOURA HILLS
ELECTRONIC SENSOR TECHNOLOGY TECH INC. ESNR		0.04	0.04	0.03	0.03	NEWBURY PARK
HOMESTORE.COM	MOVE	1.72	1.53	1.43	1.60	WESTLAKE VILLAGE
IXIA	XXIA	5.45	5.47	5.33	5.95	CALABASAS
K-SWISS	KSWS	11.33	11.72	11.30	12.09	WESTLAKE VILLAGE
NATIONAL TECHNICAL SYS., INC.	NTSC	3.70	3.44	3.60	3.85	CALABASAS
PACIFIC CAPITOL BANCORP	PCBC	14.96	16.65	15.90	16.02	AGOURA HILLS
RYLAND	RYL	19.15	16.72	16.85	20.02	CALABASAS
THQ, INC	THQI	4.85	3.67	3.85	4.90	CALABASAS
UNITED ONLINE	UNTD	5.87	5.65	5.52	5.74	WOODLAND HILLS
VALUECLICK	VCLK	6.93	6.56	6.58	7.39	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.