Company Ticker 7/11 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 34.14 (5.7%) (26.7%)  
DIRECTV: DTV 25.47 1.90% 10.20%  
DISNEY: DIS 29.20 (5.5%) (9.5%)  
ECHOSTAR: DISH 26.98 0.50% (20.5%)  
GE: GE 27.66 2.80% (20.4%)  
HEARST-ARGYLE: HTV 19.60 3.80% (10.1%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 14.47 (2%) (31.1%)  
           
MSOS          
CABLEVISION: CVC 19.88 (8.1%) (18.9%)  
CHARTER: CHTR 1.03 (1%) (12%)  
COMCAST: CMCSA 18.49 0.90% 1.90%  
COMCAST SPCL: CMCSK 18.34 0.60% 1.90%  
GCI: GNCMA 7.81 13.00% (10.7%)  
KNOLOGY: KNOL 10.34 (3.3%) (19.1%)  
LIBERTY CAPITAL: LCAPA 15.25 6.30% (34.5%)  
LIBERTY ENT: LMDIA 23.41 0.10% (3.2%)  
LIBERTY GLOBAL: LBTYA 29.45 (5%) (24.9%)  
LIBERTY INTERACTIVE: LINTA 13.12 (5.6%) (31.2%)  
MEDIACOM: MCCC 5.17 2.20% 12.60%  
SHAW COMM: SJR 21.17 2.50% (6%)  
TIME WARNER CABLE: TWC 25.82 1.10% (6.4%)  
VIRGIN MEDIA: VMED 11.67 (7.7%) (28.1%)  
WASH POST: WPO 581.30 (1.1%) (24.9%)  
           
PROGRAMMING          
CBS: CBS 17.21 (7.5%) (32.1%)  
CROWN: CRWN 4.22 (7.3%) (35.1%)  
DISCOVERY: DISCA 20.64 (1.3%) (17.9%)  
EW SCRIPPS: SSP 3.21 9.60% (5.6%)  
GRUPO TELEVISA: TV 22.11 (1.1%) (3.9%)  
INTERACTIVE CORP: IACI 16.94 (6.3%) (37.1%)  
LIBERTY: L 45.36 (1.3%) (9.9%)  
LODGENET: LNET 3.40 (19.8%) (80.5%)  
NEW FRONTIER: NOOF 3.69   (18.7%)  
OUTDOOR: OUTD 6.75 2.90% (2.2%)  
PLAYBOY: PLA 4.89   (46.4%)  
RHI: RHIE 13.46 3.10% 6.60%  
SCRIPPS INT: SNI 40.18 (2.8%) (1.5%)  
TIME WARNER: TWX 13.78 (6.2%) (14.7%)  
VALUEVISION: VVTV 3.16 1.90% (49.8%)  
VIACOM: VIA 28.20 (5.1%) (35.9%)  
WWE: WWE 14.87 (2.8%) 13.80%  
           
TECHNOLOGY          
3COM: COMS 2.01 4.10% (55.5%)  
ADC: ADCT 13.91 (0.5%) (10.6%)  
ADDVANTAGE: AEY 2.74 1.90% (55.6%)  
ALCATEL LUCENT: ALU 5.38 (6.9%) (26.5%)  
AMDOCS: DOX 29.48 4.80% (14.5%)  
AMPHENOL: APH 45.21 0.60% (2.2%)  
APPLE: AAPL 172.58 1.40% (12.9%)  
ARRIS GROUP: ARRS 7.75 (10.5%) (22.3%)  
AVID TECH: AVID 17.56 (7.3%) (38%)  
BIGBAND: BBND 4.00 (11.5%) (22.2%)  
BLNDER TONGUE: BDR 1.12 (2.6%) (32.5%)  
BROADCOM: BRCM 27.71 5.70% 6.00%  
C-COR: CCBL 11.00      
CISCO: CSCO 21.82 (5.6%) (19.4%)  
COMMSCOPE: CTV 50.55 (2%) 2.70%  
CONVERGYS: CVG 14.41 (1.2%) (12.5%)  
CSG SYSTEMS: CSGS 11.50 1.00% (21.9%)  
ECHOSTAR HOLDING: SATS 30.03 (0.8%) (8.7%)  
GOOGLE: GOOG 533.80 (0.6%) (22.8%)  
HARMONIC: HLIT 9.39 2.10% (10.4%)  
JDSU: JDSU 10.55 (3.6%) (20.5%)  
LEVEL 3: LVLT 2.48 (5.7%) (18.4%)  
MICROSOFT: MSFT 25.25 (2.8%) (27.5%)  
MOTOROLA: MOT 6.99 0.40% (53.9%)  
NDS: NNDS 58.26 1.50% (1.7%)  
NORTEL: NT 6.56 (11.5%) (56.6%)  
OPENTV: OPTV 1.51 11.00% 14.40%  
PHILIPS: PHG 31.13 (4.1%) (20%)  
RENTRAK: RENT 13.99 0.10% (3%)  
SEACHANGE: SEAC 6.64 (1.6%) (8.2%)  
SONY: SNE 40.46 (5.8%) (25.5%)  
SPRINT NEXTEL: S 8.43 (0.9%) (35.8%)  
THOMAS & BETTS: TNB 34.05 (3.5%) (30.6%)  
TIVO: TIVO 7.00 14.40% (16.1%)  
TOLLGRADE: TLGD 4.48 (4.9%) (44.1%)  
UNIVERSAL ELEC: UEIC 20.14 1.60% (39.8%)  
VONAGE: VG 1.60 (3%) (30.4%)  
WORLDGATE: WGAT 0.30      
YAHOO: YHOO 23.57 10.40% 1.30%  
           
TELCOS          
AT&T: T 32.58   (15.8%)  
QWEST: Q 3.77 0.30% (40.5%)  
VERIZON: VZ 34.92 (2.3%) (14.7%)  
           
MARKET INDICES          
DOW: INDU 11100.54 (1.7%) (16.3%)  
NASDAQ: COMPX 2239.08 (0.3%) (15.6%)  
           
           
           
           
           
           
           
1. CONCURRENT:     6.30 884.40%  
2. TIVO:     7.00 14.40%  
3. GCI:     7.81 13.00%  
4. OPENTV:     1.51 11.00%  
5. YAHOO:     23.57 10.40%  
           
           
           
1. LODGENET:     3.40 (19.8%)  
2. BIGBAND:     4.00 (11.5%)  
3. NORTEL:     6.56 (11.5%)  
4. ARRIS GROUP:     7.75 (10.5%)  
5. CABLEVISION:     19.88 (8.1%)  
           

The Daily

Subscribe

Honors

Nova Southeastern University ’s H Wayne Huizenga College of Business and Entrepreneurship is inducting Hotwire

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