Company Ticker 3/28 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 44.54 3.50% (9%)  
DIRECTV: DTV 24.64 0.40% 6.60%  
DISNEY: DIS 31.00 (2.8%) (4%)  
ECHOSTAR: DISH 28.39 (0.8%) (16.4%)  
GE: GE 36.55 (2.5%) 2.80%  
HEARST-ARGYLE: HTV 20.41 (3.9%) (7.1%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 18.74 0.50% (11.8%)  
           
MSOS          
CABLEVISION: CVC 21.43 0.20% (12.5%)  
CHARTER: CHTR 0.90 (1.1%) (23.1%)  
COMCAST: CMCSA 18.98 (2%) 3.90%  
COMCAST SPCL: CMCSK 18.58 (1.3%) 2.50%  
GCI: GNCMA 6.09 14.90% (30.4%)  
KNOLOGY: KNOL 12.85 2.00% 0.50%  
LIBERTY CAPITAL: LCAPA 15.80 2.80% (28.1%)  
LIBERTY ENT: LMDIA 22.90 10.10% (5.3%)  
LIBERTY GLOBAL: LBTYA 33.71 (3.3%) (14%)  
LIBERTY INTERACTIVE: LINTA 16.16 (3.9%) (15.3%)  
MEDIACOM: MCCC 4.27 (3.2%) (7%)  
ROGERS COMM: RG 42.97      
SHAW COMM: SJR 17.79 0.10% (22.6%)  
TIME WARNER CABLE: TWC 24.98 (2.2%) (9.5%)  
VIRGIN MEDIA: VMED 13.64 (2.6%) (17.1%)  
WASH POST: WPO 643.29 (3.1%) (17.6%)  
           
PROGRAMMING          
CBS: CBS 21.94 (3.2%) (17.7%)  
CROWN: CRWN 5.26 3.30% (19.1%)  
DISCOVERY: DISCA 20.13 (2.6%) (19.9%)  
EW SCRIPPS: SSP 41.20 (2.1%) (7.8%)  
GRUPO TELEVISA: TV 24.27 6.50% 2.10%  
INTERACTIVE CORP: IACI 20.49 (2.9%) (23.8%)  
LIBERTY: L 1.00   (90.6%)  
LODGENET: LNET 6.29 (6.8%) (63.9%)  
NEW FRONTIER: NOOF 4.62 (1.3%) (8.9%)  
OUTDOOR: OUTD 7.22   4.60%  
PLAYBOY: PLA 8.58 (4.6%) (5.9%)  
TIME WARNER: TWX 13.87 (2.2%) (15.3%)  
UNIVISION: UVN 36.23      
VALUEVISION: VVTV 5.30 (26.4%) (15.7%)  
VIACOM: VIA 39.03 0.40% (11.3%)  
WWE: WWE 18.26 (1.9%) 27.00%  
           
TECHNOLOGY          
3COM: COMS 2.20 11.10% (51.3%)  
ADC: ADCT 11.96 (1.7%) (23%)  
ADDVANTAGE: AEY 3.66 (1.1%) (40.7%)  
ALCATEL LUCENT: ALU 5.64 6.60% (23%)  
AMDOCS: DOX 28.24 (2.3%) (18.1%)  
AMPHENOL: APH 36.66 3.00% (20.8%)  
APPLE: AAPL 143.01 7.30% (27.8%)  
ARRIS GROUP: ARRS 5.65 2.70% (43.4%)  
AVID TECH: AVID 24.27 (2.7%) (14.4%)  
BIGBAND: BBND 5.74 (4.2%) 11.70%  
BLNDER TONGUE: BDR 1.40 (6%) (15.7%)  
BROADCOM: BRCM 19.05 12.50% (27.1%)  
CISCO: CSCO 24.08 (2.8%) (11%)  
COMMSCOPE: CTV 35.27 (1.6%) (28.3%)  
CONCURRENT: CCUR 0.64 4.90% (22.9%)  
CONVERGYS: CVG 15.14 (1.6%) (8%)  
CSG SYSTEMS: CSGS 11.28 2.50% (23.4%)  
ECHOSTAR HOLDING: SATS 30.19 (2.7%) (8.2%)  
GEMSTAR TVG: GMST 4.65 2.00% (2.3%)  
GOOGLE: GOOG 438.08 1.00% (36.6%)  
HARMONIC: HLIT 7.54 (5.4%) (28.1%)  
JDSU: JDSU 13.12 (1.2%) (1.2%)  
LEVEL 3: LVLT 2.13 14.50% (29.9%)  
MICROSOFT: MSFT 27.91 (4.4%) (21%)  
MOTOROLA: MOT 9.21 (0.4%) (41.6%)  
NDS: NNDS 46.75 (7.2%) (21.1%)  
NORTEL: NT 6.42 4.90% (57.6%)  
OPENTV: OPTV 1.20 (1.6%) (9.1%)  
PHILIPS: PHG 37.51 0.20% (12.3%)  
RENTRAK: RENT 11.95 6.70% (17.2%)  
SEACHANGE: SEAC 7.06 1.40% (2.4%)  
SONY: SNE 40.62 (3.1%) (25.2%)  
SPRINT NEXTEL: S 6.41 0.60% (51.2%)  
THOMAS & BETTS: TNB 35.46 2.40% (27.7%)  
TIVO: TIVO 8.70 0.50% 4.30%  
TOLLGRADE: TLGD 5.40 3.30% (32.7%)  
UNIVERSAL ELEC: UEIC 23.80 5.80% (28.8%)  
VONAGE: VG 1.87 2.70% (18.7%)  
WEBB SYS: WEBB 0.03 (25%) (25%)  
YAHOO: YHOO 28.99 4.80% 24.60%  
           
TELCOS          
AT&T: T 37.64 2.10% (5.6%)  
QWEST: Q 4.60 (4.6%) (32.1%)  
VERIZON: VZ 35.85 (0.7%) (14%)  
           
MARKET INDICES          
DOW: INDU 12216.40 (1.2%) (7.9%)  
NASDAQ: COMPX 2261.18 0.10% (14.7%)  
           
           
           
           
           
           
1. GCI:     6.09 14.90%  
2. LEVEL 3:     2.13 14.50%  
3. BROADCOM:     19.05 12.50%  
4. 3COM:     2.20 11.10%  
5. LIBERTY ENTERTAINMENT:   22.90 10.10%    
           
           
           
1. VALUEVISION:     5.30 (26.4%)  
2. WEBB SYS:     0.03 (25%)  
3. NDS:     46.75 (7.2%)  
4. LODGENET:     6.29 (6.8%)  
5. BLNDER TONGUE:     1.40 (6%)  
           

The Daily

Subscribe

Programming

AMC Studios entered into exclusive, multi-year overall deals with Peter Ocko (“Lodge 49”) and J David Shanks (“61st Street”) to develop and produce new

Read the Full Issue
The Skinny is delivered on Tuesday and focuses on the cable profession. You'll stay in the know on the headlines, topics and special issues you value most. Sign Up