Company Ticker 12/05 1-Week YTD
Close % Chg %Chg
BROADCASTERS/DBS/MMDS
BRITISH SKY: BSY 25.55 (5.3%) (41.3%)
DIRECTV: DTV 22.01 (4.8%)
DISNEY: DIS 22.77 1.10% (29.4%)
ECHOSTAR: DISH 11.03 (0.5%) (67.5%)
GE: GE 17.85 4.00% (44.3%)
HEARST-ARGYLE: HTV 7.31 (8.9%) (64.7%)
NEWS CORP: NWS 8.76 7.00% (57.4%)
MSOS
CABLEVISION: CVC 14.35 (2.1%) (41%)
CHARTER: CHTR 0.17 (10.5%) (85.5%)
COMCAST: CMCSA 16.16 (6.8%) (9.5%)
COMCAST SPCL: CMCSK 15.62 (6.9%) (11.8%)
GCI: GNCMA 7.38 (5.7%) (15.7%)
KNOLOGY: KNOL 5.35 (5.8%) (58.1%)
LIBERTY CAPITAL: LCAPA 2.50 (24.5%) (89.3%)
LIBERTY ENT: LMDIA 10.88 (8.3%) (55%)
LIBERTY GLOBAL: LBTYA 12.74 (12.1%) (67.5%)
LIBERTY INT: LINTA 2.35 (10.6%) (87.7%)
MEDIACOM: MCCC 2.75 8.70% (40.1%)
SHAW COMM: SJR 17.06 0.20% (21.8%)
TIME WARNER CABLE: TWC 20.80 2.50% (24.6%)
VIRGIN MEDIA: VMED 4.03 (14.8%) (74.1%)
WASH POST: WPO 402.32 1.60% (46.7%)
PROGRAMMING
CBS: CBS 7.39 11.00% (66.2%)
CROWN: CRWN 1.98 (7%) (69.5%)
DISCOVERY: DISCA 13.79 (8.1%) (39.5%)
EW SCRIPPS: SSP 2.20 (24.6%) (55.6%)
GRUPO TELEVISA: TV 15.24 2.60% (32.8%)
HSN: HSNI 1.82 (51.3%) (87.8%)
INTERACTIVE CORP: IACI 15.16 2.50% (35.5%)
LIBERTY: L 25.98 (5.1%) (48.1%)
LODGENET: LNET 0.48 (22.6%) (97.2%)
NEW FRONTIER: NOOF 1.56 9.10% (57.5%)
OUTDOOR: OUTD 6.58 8.40% (4.6%)
PLAYBOY: PLA 1.75 40.00% (80.8%)
RHI: RHIE 4.99 22.00% (60.5%)
SCRIPPS INT: SNI 23.88 (14.1%) (40.9%)
TIME WARNER: TWX 9.51 5.10% (39.9%)
VALUEVISION: VVTV 0.48 (4%) (92.4%)
VIACOM: VIA 16.21 (7.8%) (63.1%)
WWE: WWE 11.60 (0.3%) (6%)
TECHNOLOGY
3COM: COMS 1.99 (1%) (56%)
ADC: ADCT 5.42 (23.6%) (65.1%)
ADDVANTAGE: AEY 1.41 8.50% (77.1%)
ALCATEL LUCENT: ALU 1.97 (7.9%) (73.1%)
AMDOCS: DOX 16.91 (10%) (50.9%)
AMPHENOL: APH 20.93 (9.9%) (54.5%)
APPLE: AAPL 94.00 1.40% (52.5%)
ARRIS GROUP: ARRS 7.05 (1.9%) (29.4%)
AVID TECH: AVID 10.82 (13.6%) (61.8%)
BIGBAND: BBND 4.67 28.30% (9.1%)
BLNDER TONGUE: BDR 0.90 (47.1%)
BROADCOM: BRCM 14.94 (2.4%) (42.8%)
CISCO: CSCO 15.94 (3.6%) (41.1%)
COMMSCOPE: CTV 11.20 (0.8%) (77.2%)
CONCURRENT: CCUR 3.30 (86.1%)
CONVERGYS: CVG 5.97 (5.1%) (63.7%)
CSG SYSTEMS: CSGS 16.46 (2.3%) 11.80%
ECHOSTAR HOLDING: SATS 14.37 (15.8%) (56.3%)
GOOGLE: GOOG 283.99 (3.1%) (58.9%)
HARMONIC: HLIT 4.74 (8%) (54.8%)
JDSU: JDSU 2.90 5.90% (78.3%)
LEVEL 3: LVLT 0.80 (14.9%) (73.7%)
MICROSOFT: MSFT 19.87 (1.7%) (42%)
MOTOROLA: MOT 4.36 1.20% (70%)
NDS: NNDS 46.54 (2.4%) (21.4%)
NORTEL: NT 0.55 (96.4%)
OPENTV: OPTV 1.20 3.40% (9.1%)
PHILIPS: PHG 16.13 (1.5%) (55.1%)
RENTRAK: RENT 9.36 (5.5%) (35.3%)
SEACHANGE: SEAC 7.47 (5.7%) 3.30%
SONY: SNE 18.94 (2.3%) (64.1%)
SPRINT NEXTEL: S 2.60 (6.8%) (80.2%)
THOMAS & BETTS: TNB 19.32 1.70% (60.6%)
TIVO: TIVO 6.43 28.10% (22.9%)
TOLLGRADE: TLGD 4.46 (8%) (44.4%)
UNIVERSAL ELEC: UEIC 16.88 1.70% (49.5%)
VONAGE: VG 1.12 6.70% (51.3%)
YAHOO: YHOO 11.66 1.30% (49.9%)
TELCOS
AT&T: T 28.15 (1.4%) (21.7%)
QWEST: Q 3.03 (0.3%) (47.6%)
VERIZON: VZ 33.19 1.60% (14%)
MARKET INDICES
DOW: INDU 8635.42 (2.2%) (34.9%)
NASDAQ: COMPX 1509.31 (1.7%) (43.1%)
1. PLAYBOY: 1.75 40.00%
2. BIGBAND: 4.67 28.30%
3. TIVO: 6.43 28.10%
4. RHI: 4.99 22.00%
5. CBS: 7.39 11.00%
1. HSN: 1.82 (51.3%)
2. EW SCRIPPS: 2.20 (24.6%)
3. LIBERTY CAPITAL: 2.50 (24.5%)
4. ADC: 5.42 (23.6%)
5. LODGENET: 0.48 (22.6%)

The Daily

Subscribe

Doing Good

Lifetime announced “Gift of a Lifetime,” part of the net’s pro-social giveback initiative partnering with charities to identify five women and their families to receive the “gift of a lifetime”

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