Company Ticker 11/26 1-Week YTD
Close % Chg %Chg
BROADCASTERS/DBS/MMDS
BRITISH SKY: BSY 24.91 16.50% (42.6%)
DIRECTV: DTV 22.40 18.10% (3.1%)
DISNEY: DIS 22.50 12.90% (30.3%)
ECHOSTAR: DISH 10.52 9.40% (69%)
GE: GE 16.19 12.00% (48.8%)
HEARST-ARGYLE: HTV 7.78 (19%) (62.6%)
ION MEDIA: ION 1.44 11.60%
NEWS CORP: NWS 7.60 16.00% (62.8%)
MSOS
CABLEVISION: CVC 14.50 18.10% (40.4%)
CHARTER: CHTR 0.19 (17.4%) (83.8%)
COMCAST: CMCSA 16.65 20.90% (6.8%)
COMCAST SPCL: CMCSK 16.10 21.50% (9.2%)
GCI: GNCMA 7.77 29.30% (11.2%)
KNOLOGY: KNOL 5.90 23.90% (53.8%)
LIBERTY CAPITAL: LCAPA 3.52 25.70% (84.9%)
LIBERTY ENT: LMDIA 11.29 (11.8%) (53.3%)
LIBERTY GLOBAL: LBTYA 13.36 11.20% (65.9%)
LIBERTY INT: LINTA 2.60 (1.1%) (86.4%)
MEDIACOM: MCCC 2.57 (4.8%) (44%)
ROGERS COMM: RG 42.97
SHAW COMM: SJR 16.98 2.60% (22.4%)
TELEWEST: TLWT 24.20
TIME WARNER CABLE: TWC 19.57 8.80% (29.1%)
VIRGIN MEDIA: VMED 4.38 14.10% (71.9%)
WASH POST: WPO 381.50 3.00% (49.4%)
PROGRAMMING
CBS: CBS 6.55 21.50% (69.2%)
CROWN: CRWN 2.11 (4.5%) (67.5%)
DISCOVERY: DISCA 14.15 14.60% (43.7%)
EW SCRIPPS: SSP 2.88 (9.4%) (88.3%)
GRUPO TELEVISA: TV 15.00 8.80% (33.9%)
HSN: HSNI 4.35 2.10% (70.8%)
INTERACTIVE CORP: IACI 15.01 3.60% (36.4%)
LIBERTY: L 27.35 15.40% (45.4%)
LODGENET: LNET 0.50 (28.6%) (97.1%)
NEW FRONTIER: NOOF 1.46 (1.4%) (59.3%)
OUTDOOR: OUTD 6.12 14.80% (11.3%)
PLAYBOY: PLA 1.19 (7.8%) (87%)
RHI: RHIE 4.40 24.30% (65.2%)
SCRIPPS INT: SNI 25.97 6.80% (35.7%)
TIME WARNER: TWX 8.65 6.30% (45.1%)
UNIVISION: UVN 36.23
VALUEVISION: VVTV 0.50 (12.3%) (92.1%)
VIACOM: VIA 16.50 9.90% (62.5%)
WWE: WWE 11.30 9.40% (8%)
TECHNOLOGY
3COM: COMS 1.97 22.40% (56.4%)
ADC: ADCT 7.12 25.30% (54.3%)
ADDVANTAGE: AEY 1.29 (15.7%) (79.1%)
ALCATEL LUCENT: ALU 2.17 6.90% (70.4%)
AMDOCS: DOX 18.68 4.20% (45.8%)
AMPHENOL: APH 22.66 7.60% (50.8%)
APPLE: AAPL 95.00 10.10% (52%)
ARRIS GROUP: ARRS 7.01 17.80% (29.8%)
AVID TECH: AVID 12.57 3.40% (55.6%)
BIGBAND: BBND 3.56 (0.3%) (30.7%)
BLNDER TONGUE: BDR 0.90 20.00% (45.8%)
BROADCOM: BRCM 16.01 16.40% (38.7%)
C-COR: CCBL 11.00
CISCO: CSCO 16.39 8.70% (39.5%)
COMMSCOPE: CTV 11.37 31.60% (76.9%)
CONCURRENT: CCUR 3.13 287.50%
CONVERGYS: CVG 4.71 4.20% (71.4%)
CSG SYSTEMS: CSGS 16.33 18.10% 10.90%
ECHOSTAR HOLDING: SATS 15.77 12.60% (52.1%)
GOOGLE: GOOG 292.09 4.30% (57.8%)
HARMONIC: HLIT 5.17 19.10% (50.7%)
JDSU: JDSU 2.64 3.10% (80.1%)
LEVEL 3: LVLT 0.90 20.00% (70.4%)
MICROSOFT: MSFT 20.49 12.00% (40.3%)
MOTOROLA: MOT 4.15 20.60% (71.3%)
NDS: NNDS 48.12 13.50% (18.8%)
NORTEL: NT 0.50 (96.7%)
OPENTV: OPTV 1.20 21.20% (9.1%)
PHILIPS: PHG 16.99 6.70% (53.1%)
RENTRAK: RENT 9.89 1.50% (31.6%)
SEACHANGE: SEAC 8.17 12.80% 13.00%
SONY: SNE 20.33 7.00% (61.5%)
SPRINT NEXTEL: S 2.50 33.00% (81%)
THOMAS & BETTS: TNB 18.41 (1.6%) (62.5%)
TIVO: TIVO 4.89 (12.5%) (41.4%)
TOLLGRADE: TLGD 4.85 (0.6%) (39.5%)
UNIVERSAL ELEC: UEIC 16.54 20.90% (50.5%)
VONAGE: VG 1.10 26.40% (52.2%)
YAHOO: YHOO 10.58 15.80% (54.5%)
TELCOS
AT&T: T 28.39 12.50% (21.1%)
QWEST: Q 3.10 18.80% (48.9%)
VERIZON: VZ 32.54 20.80% (15.5%)
MARKET INDICES
DOW: INDU 8726.61 9.10% (34.2%)
NASDAQ: COMPX 1532.10 10.50% (42.2%)
1. SPRINT NEXTEL: 2.50 33.00%
2. COMMSCOPE: 11.37 31.60%
3. GCI: 7.77 29.30%
4. VONAGE: 1.10 26.40%
5. LIBERTY CAPITAL: 3.52 25.70%
1. LODGENET: 0.50 (28.6%)
2. HEARST-ARGYLE: 7.78 (19%)
3. CHARTER: 0.19 (17.4%)
4. ADDVANTAGE: 1.29 (15.7%)
5. TIVO: 4.89 (12.5%)

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