Company Ticker 5/23 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 42.04 1.40% (10.6%)  
DIRECTV: DTV 27.39 (0.7%) 18.50%  
DISNEY: DIS 33.23 (4.8%) 2.90%  
ECHOSTAR: DISH 34.35 1.80% 1.20%  
GE: GE 30.39 (5.4%) (13%)  
HEARST-ARGYLE: HTV 20.85 (1.3%) (4.4%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 19.14 (4.3%) (9.1%)  
           
MSOS          
CABLEVISION: CVC 25.83 3.40% 5.40%  
CHARTER: CHTR 1.24   6.00%  
COMCAST: CMCSA 21.62 (2.1%) 19.10%  
COMCAST SPCL: CMCSK 21.40 (1.4%) 18.80%  
GCI: GNCMA 6.60 (4.3%) (24.6%)  
KNOLOGY: KNOL 14.18 (7%) 11.00%  
LIBERTY CAPITAL: LCAPA 14.74 (3.6%) (36.7%)  
LIBERTY ENT: LMDIA 26.89 0.50% 11.20%  
LIBERTY GLOBAL: LBTYA 35.42 0.10% (9.6%)  
LIBERTY INTERACTIVE: LINTA 16.17 (3.3%) (15.3%)  
MEDIACOM: MCCC 5.47 (2%) 19.20%  
SHAW COMM: SJR 21.67 (1.1%) (4.9%)  
TIME WARNER CABLE: TWC 30.24 (0.9%) 9.60%  
VIRGIN MEDIA: VMED 15.03 0.10% (8.2%)  
WASH POST: WPO 623.00 (6.2%) (19.7%)  
           
PROGRAMMING          
CBS: CBS 22.70 (3.1%) (13.9%)  
CROWN: CRWN 5.05 0.20% (22.3%)  
DISCOVERY: DISCA 25.41 (2.3%) 1.10%  
EW SCRIPPS: SSP 48.54 2.40% 8.80%  
GRUPO TELEVISA: TV 26.19 (3.4%) 10.20%  
INTERACTIVE CORP: IACI 22.96 (3.7%) (14.7%)  
LODGENET: LNET 6.52 2.80% (62.6%)  
NEW FRONTIER: NOOF 4.95 0.60% 4.20%  
OUTDOOR: OUTD 7.85 0.10% 13.80%  
PLAYBOY: PLA 5.87 (1.8%) (35.6%)  
TIME WARNER: TWX 15.90 (3.5%) (2.6%)  
VALUEVISION: VVTV 4.14 (5.7%) (34.2%)  
VIACOM: VIA 38.34 (3.5%) (12.8%)  
WWE: WWE 16.43 0.40% 19.40%  
           
TECHNOLOGY          
3COM: COMS 2.44 (4.7%) (46%)  
ADC: ADCT 15.01 (2.1%) (3.4%)  
ADDVANTAGE: AEY 3.73 3.00% (39.5%)  
ALCATEL LUCENT: ALU 7.07 (6.9%) (3.4%)  
AMDOCS: DOX 31.09 (2.1%) (9.8%)  
AMPHENOL: APH 45.77 (3.4%) (1.1%)  
APPLE: AAPL 181.17 (3.4%) (8.5%)  
ARRIS GROUP: ARRS 8.30 1.10% (16.8%)  
AVID TECH: AVID 21.65 (4.5%) (23.6%)  
BIGBAND: BBND 5.90 (7.1%) 14.80%  
BLNDER TONGUE: BDR 1.18 (5.6%) (28.9%)  
BROADCOM: BRCM 26.29 (8.6%) 0.60%  
C-COR: CCBL 11.00      
CISCO: CSCO 25.10 (5.3%) (7.3%)  
COMMSCOPE: CTV 51.73 (1.7%) 5.10%  
CONCURRENT: CCUR 0.66   (20.5%)  
CONVERGYS: CVG 15.75 (2.2%) (4.3%)  
CSG SYSTEMS: CSGS 12.82 0.10% (12.9%)  
ECHOSTAR HOLDING: SATS 38.00 12.60% 15.50%  
GOOGLE: GOOG 544.62 (6.1%) (21.2%)  
HARMONIC: HLIT 8.97 5.00% (14.4%)  
JDSU: JDSU 11.64 (1.4%) (12%)  
LEVEL 3: LVLT 3.49 (1.7%) 14.80%  
MICROSOFT: MSFT 28.05 (6.5%) (20.3%)  
MOTOROLA: MOT 9.12 (9.4%) (41.3%)  
NDS: NNDS 55.24 2.00% (6.8%)  
NORTEL: NT 8.07 (1.8%) (46.7%)  
OPENTV: OPTV 1.45 (4%) 9.80%  
PHILIPS: PHG 38.23 (1.6%) (3.4%)  
RENTRAK: RENT 13.75   (4.7%)  
SEACHANGE: SEAC 7.00 (5.3%) (3.2%)  
SONY: SNE 48.05 (2.9%) (11.5%)  
SPRINT NEXTEL: S 8.68 (5.3%) (33.9%)  
THOMAS & BETTS: TNB 41.71 (0.4%) (14.9%)  
TIVO: TIVO 8.46 (4%) 1.40%  
TOLLGRADE: TLGD 4.59 0.70% (42.8%)  
UNIVERSAL ELEC: UEIC 23.79 (0.8%) (28.9%)  
VONAGE: VG 1.77 (3.3%) (23%)  
WORLDGATE: WGAT 0.30      
YAHOO: YHOO 27.72 0.20% 19.20%  
           
TELCOS          
AT&T: T 38.55 (3.8%) (1.5%)  
QWEST: Q 4.59 (3.6%) (31.1%)  
VERIZON: VZ 37.08 (4.4%) (9.8%)  
           
MARKET INDICES          
DOW: INDU 12479.63 (3.9%) (5.9%)  
NASDAQ: COMPX 2444.67 (3.3%) (7.8%)  
           
           
           
           
1. ECHOSTAR HOLDING:   38.00 12.60%    
2. HARMONIC:     8.97 5.00%  
3. CABLEVISION:     25.83 3.40%  
4. ADDVANTAGE:     3.73 3.00%  
5. LODGENET:     6.52 2.80%  
           
           
           
1. MOTOROLA:     9.12 (9.4%)  
2. BROADCOM:     26.29 (8.6%)  
3. BIGBAND:     5.90 (7.1%)  
4. KNOLOGY:     14.18 (7%)  
5. ALCATEL LUCENT:     7.07 (6.9%)  
           

The Daily

Subscribe

Bounce Back

Local broadcasters aren’t worried about the future – whether it’s the pandemic’s impact on advertising or the threat of streaming. “This is a political year and political ad dollars are breaking

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