Company Ticker 6/13 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 40.52 (1.8%) (13.7%)  
DIRECTV: DTV 27.92 0.80% 20.80%  
DISNEY: DIS 33.93 2.80% 5.10%  
ECHOSTAR: DISH 33.91 (3.5%) (0.1%)  
GE: GE 29.15 (2.9%) (16.3%)  
HEARST-ARGYLE: HTV 21.71 1.90% (0.5%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 18.43 2.60% (12.4%)  
           
MSOS          
CABLEVISION: CVC 25.13 (6.7%) 2.60%  
CHARTER: CHTR 1.46 1.40% 24.80%  
COMCAST: CMCSA 21.74 (0.9%) 19.70%  
COMCAST SPCL: CMCSK 21.48 (1%) 19.20%  
GCI: GNCMA 8.28 3.90% (5.4%)  
KNOLOGY: KNOL 14.15 (2.9%) 10.70%  
LIBERTY CAPITAL: LCAPA 15.21   (34.7%)  
LIBERTY ENT: LMDIA 26.73 1.00% 10.50%  
LIBERTY GLOBAL: LBTYA 33.96 (4.2%) (13.3%)  
LIBERTY INTERACTIVE: LINTA 16.82 (1.2%) (11.8%)  
MEDIACOM: MCCC 5.94 (5.9%) 29.40%  
SHAW COMM: SJR 19.60 (3.8%) (13.4%)  
TIME WARNER CABLE: TWC 29.54 1.60% 7.00%  
VIRGIN MEDIA: VMED 15.86 (1.4%) (3.2%)  
WASH POST: WPO 589.95 (1.1%) (23.8%)  
           
PROGRAMMING          
CBS: CBS 20.68 (3.2%) (21.4%)  
CROWN: CRWN 4.40 (7.9%) (32.3%)  
DISCOVERY: DISCA 25.33 (1.2%) 0.80%  
EW SCRIPPS: SSP 46.49 0.60% 4.20%  
GRUPO TELEVISA: TV 25.01 (3.2%) 5.20%  
INTERACTIVE CORP: IACI 21.34 0.50% (20.7%)  
LODGENET: LNET 6.95 1.60% (60.1%)  
NEW FRONTIER: NOOF 4.11 5.40% (11.1%)  
OUTDOOR: OUTD 7.77 (1.8%) 12.60%  
PLAYBOY: PLA 5.78 0.70% (36.6%)  
TIME WARNER: TWX 15.43 1.00% (5.5%)  
VALUEVISION: VVTV 4.04 3.60% (35.8%)  
VIACOM: VIA 33.87 (1.6%) (23%)  
WWE: WWE 15.17 (6.5%) 10.90%  
           
TECHNOLOGY          
3COM: COMS 2.45 (2.8%) (45.8%)  
ADC: ADCT 17.10 (1.2%) 10.10%  
ADDVANTAGE: AEY 3.12 (9%) (49.4%)  
ALCATEL LUCENT: ALU 6.62 (6.8%) (9.6%)  
AMDOCS: DOX 31.90 (2.4%) (7.5%)  
AMPHENOL: APH 48.75 2.90% 5.30%  
APPLE: AAPL 172.37 (7.1%) (13%)  
ARRIS GROUP: ARRS 9.58 (5.4%) (4%)  
AVID TECH: AVID 19.06 (5.2%) (32.7%)  
BIGBAND: BBND 5.33 (0.6%) 3.70%  
BLNDER TONGUE: BDR 1.25 4.20% (24.7%)  
BROADCOM: BRCM 25.79 (5.8%) (1.3%)  
C-COR: CCBL 11.00      
CISCO: CSCO 26.37 (0.6%) (2.6%)  
COMMSCOPE: CTV 55.40 1.70% 12.60%  
CONCURRENT: CCUR 0.65 (1.5%) (21.7%)  
CONVERGYS: CVG 15.53 0.60% (5.7%)  
CSG SYSTEMS: CSGS 12.01 (2.5%) (18.4%)  
ECHOSTAR HOLDING: SATS 35.62 (0.7%) 8.30%  
GOOGLE: GOOG 571.51 0.80% (17.3%)  
HARMONIC: HLIT 9.91 (0.9%) (5.4%)  
JDSU: JDSU 12.31   (7.2%)  
LEVEL 3: LVLT 3.81 (8.2%) 25.30%  
MICROSOFT: MSFT 29.07 6.10% (17.1%)  
MOTOROLA: MOT 9.13 2.20% (41.2%)  
NDS: NNDS 50.21 (3.9%) (15.2%)  
NORTEL: NT 10.05 31.40% (33.4%)  
OPENTV: OPTV 1.33 (8.9%) 0.80%  
PHILIPS: PHG 36.51 (1.7%) (7.4%)  
RENTRAK: RENT 14.15 0.90% (1.9%)  
SEACHANGE: SEAC 8.01 1.10% 10.80%  
SONY: SNE 48.66 (3.3%) (10.4%)  
SPRINT NEXTEL: S 8.19 (9.4%) (37.6%)  
THOMAS & BETTS: TNB 38.00 (5%) (22.5%)  
TIVO: TIVO 7.26 (1.5%) (12.9%)  
TOLLGRADE: TLGD 5.41 (2.2%) (32.5%)  
UNIVERSAL ELEC: UEIC 25.70 3.00% (23.1%)  
VONAGE: VG 1.86 (1.1%) (19.1%)  
WEBB SYS: WEBB 0.05   25.00%  
WORLDGATE: WGAT 0.30      
YAHOO: YHOO 23.47 (11.2%) 0.90%  
           
TELCOS          
AT&T: T 36.68 (4%) (6%)  
QWEST: Q 4.22 (10.2%) (34.1%)  
VERIZON: VZ 37.33 (2.4%) (9.2%)  
           
MARKET INDICES          
DOW: INDU 12307.35 0.80% (7.2%)  
NASDAQ: COMPX 2454.50 (0.8%) (7.5%)  
           
           
           
           
           
           
           
           
1. NORTEL:     10.05 31.40%  
2. MICROSOFT:     29.07 6.10%  
3. NEW FRONTIER:     4.11 5.40%  
4. BLNDER TONGUE:     1.25 4.20%  
5. GCI:     8.28 3.90%  
           
           
           
1. YAHOO:     23.47 (11.2%)  
2. QWEST:     4.22 (10.2%)  
3. SPRINT NEXTEL:     8.19 (9.4%)  
4. ADDVANTAGE:     3.12 (9%)  
5. OPENTV:     1.33 (8.9%)  
           

The Daily

Subscribe

MWC Barcelona Moved to June

GSMA announced Wednesday that it will push back Mobile World Congress Barcelona from the first week of March to June 28-July 1.

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