Company Ticker 5/30 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 42.84 2.00% (8.9%)  
DIRECTV: DTV 28.10 2.60% 21.50%  
DISNEY: DIS 33.60 1.10% 4.10%  
ECHOSTAR: DISH 35.11 2.20% 3.40%  
GE: GE 30.72 1.00% (12.1%)  
HEARST-ARGYLE: HTV 21.27 2.00% (2.5%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 18.60 (2.7%) (11.6%)  
           
MSOS          
CABLEVISION: CVC 27.11 5.00% 10.70%  
CHARTER: CHTR 1.59 28.20% 35.90%  
COMCAST: CMCSA 22.50 4.10% 23.90%  
COMCAST SPCL: CMCSK 22.29 4.20% 23.70%  
GCI: GNCMA 7.36 11.50% (15.9%)  
KNOLOGY: KNOL 14.83 4.60% 16.00%  
LIBERTY CAPITAL: LCAPA 14.82 0.50% (36.4%)  
LIBERTY ENT: LMDIA 27.00 0.40% 11.70%  
LIBERTY GLOBAL: LBTYA 35.85 1.20% (8.5%)  
LIBERTY INTERACTIVE: LINTA 16.99 5.10% (11%)  
MEDIACOM: MCCC 6.21 13.50% 35.30%  
SHAW COMM: SJR 20.72 (4.5%) (9%)  
TIME WARNER CABLE: TWC 29.90 (1.4%) 8.30%  
VIRGIN MEDIA: VMED 15.69 4.40% (4.2%)  
WASH POST: WPO 628.42 0.90% (19%)  
           
PROGRAMMING          
CBS: CBS 21.58 (4.9%) (18.1%)  
CROWN: CRWN 5.02 (0.6%) (22.8%)  
DISCOVERY: DISCA 26.19 3.10% 4.20%  
EW SCRIPPS: SSP 47.10 (2.9%) 5.60%  
GRUPO TELEVISA: TV 26.20 0.00% 10.20%  
INTERACTIVE CORP: IACI 22.55 (1.7%) (16.2%)  
LODGENET: LNET 6.51 (0.2%) (62.7%)  
NEW FRONTIER: NOOF 5.09 2.80% 6.70%  
OUTDOOR: OUTD 7.91 0.90% 14.60%  
PLAYBOY: PLA 5.80 (1.5%) (36.4%)  
TIME WARNER: TWX 15.88 (0.2%) (2.7%)  
VALUEVISION: VVTV 4.41 6.50% (29.9%)  
VIACOM: VIA 36.07 (6.1%) (18%)  
WWE: WWE 16.68 1.40% 21.10%  
           
TECHNOLOGY          
3COM: COMS 2.52 3.30% (44.2%)  
ADC: ADCT 15.74 4.90% 1.40%  
ADDVANTAGE: AEY 3.68 (1.3%) (40.4%)  
ALCATEL LUCENT: ALU 7.51 6.20% 2.60%  
AMDOCS: DOX 32.31 3.90% (6.3%)  
AMPHENOL: APH 46.63 1.90% 0.80%  
APPLE: AAPL 188.75 4.20% (4.7%)  
ARRIS GROUP: ARRS 9.36 12.80% (6.2%)  
AVID TECH: AVID 21.46 (0.9%) (24.3%)  
BIGBAND: BBND 5.30 (10.2%) 3.10%  
BROADCOM: BRCM 28.69 9.10% 9.80%  
C-COR: CCBL 11.00      
CISCO: CSCO 26.72 6.50% (1.3%)  
COMMSCOPE: CTV 54.85 6.10% 11.50%  
CONCURRENT: CCUR 0.69 4.50% (16.9%)  
CONVERGYS: CVG 16.13 2.40% (2%)  
CSG SYSTEMS: CSGS 13.28 3.60% (9.8%)  
ECHOSTAR HOLDING: SATS 37.34 (1.7%) 13.50%  
GOOGLE: GOOG 585.80 7.60% (15.3%)  
HARMONIC: HLIT 9.62 7.20% (8.2%)  
JDSU: JDSU 12.37 6.20% (6.6%)  
LEVEL 3: LVLT 3.43 (1.7%) 12.80%  
MICROSOFT: MSFT 28.32 1.00% (19.5%)  
MOTOROLA: MOT 9.33 2.50% (40%)  
NDS: NNDS 52.27 (5.4%) (11.8%)  
NORTEL: NT 8.24 2.50% (45.4%)  
OPENTV: OPTV 1.47 1.40% 11.40%  
PHILIPS: PHG 38.43 0.50% (2.9%)  
RENTRAK: RENT 13.95 1.50% (3.3%)  
SEACHANGE: SEAC 7.86 12.30% 8.70%  
SONY: SNE 50.39 4.90% (7.2%)  
SPRINT NEXTEL: S 9.36 7.80% (28.7%)  
THOMAS & BETTS: TNB 42.40 1.70% (13.5%)  
TIVO: TIVO 8.41 (0.6%) 0.80%  
TOLLGRADE: TLGD 5.32 15.90% (33.7%)  
UNIVERSAL ELEC: UEIC 25.42 6.90% (24%)  
VONAGE: VG 2.00 13.00% (13%)  
WORLDGATE: WGAT 0.30      
YAHOO: YHOO 26.76 (3.5%) 15.00%  
           
TELCOS          
AT&T: T 39.90 3.50% 1.80%  
QWEST: Q 4.85 9.20% (25.1%)  
VERIZON: VZ 38.47 3.80% (6.6%)  
           
MARKET INDICES          
DOW: INDU 12638.32 1.30% (4.7%)  
NASDAQ: COMPX 2522.66 3.20% (4.9%)  
           
           
           
           
1. CHARTER:     1.59 28.20%  
2. TOLLGRADE:     5.32 15.90%  
3. MEDIACOM:     6.21 13.50%  
4. VONAGE:     2.00 13.00%  
5. ARRIS GROUP:     9.36 12.80%  
           
           
           
1. BIGBAND:     5.30 (10.2%)  
2. VIACOM:     36.07 (6.1%)  
3. NDS:     52.27 (5.4%)  
4. CBS:     21.58 (4.9%)  
5. SHAW COMM:     20.72 (4.5%)  
           

The Daily

Subscribe

Representation Matters: Fewer Women, People of Color on TV

Nielsen released its first-ever report of the television media landscape’s progress and gaps in on-screen inclusion.

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