News

MAY 30, 2000 Closing Prices

6/04/2000 8:00 PM Eastern


MSOs

Company Price 5/30/00 Price 5/23/00 % Change 52-Week High 52-Week Low


Adelphia (L)


43.13


40.38


6.81


87.00


37.75


Cablevision Systems


61.94


61.56


0.61


91.88


55.00


Charter (L)


11.88


11.94


-0.52


27.75


10.00


Classic


7.41


7.81


-5.20


39.00


6.13


Comcast (cl a)


34.13


29.94


13.99


54.63


27.94


Cox Communications


42.44


39.69


6.93


58.38


33.38


Insight (L)


14.50


14.56


-0.43


33.88


13.38


Mediacom (L)


8.00


9.19


-12.93


21.00


7.00


MediaOne Group


67.19


66.63


0.84


84.00


64.00


NTL


63.63


58.38


8.99


109.69


44.33


Rogers Communications


25.94


25.25


2.72


42.25


15.19


Shaw Communications


22.25


22.38


-0.56


29.50


13.16


Telewest (L)


42.00


34.00


23.53


90.00


33.00


Time Warner


79.00


76.13


3.78


105.50


57.19


UnitedGlobalCom


47.50


38.13


24.59


114.63


26.75



Programmers



Price


Price



52-Week


52-Week


Company


5/30/00


5/23/00


% Change


High


Low


Disney


41.88


40.88


2.45


43.88


23.38


E.W. Scripps


49.25


46.81


5.21


53.00


41.50


Excite@Home Corp.


18.69


18.75


-0.33


83.13


15.88


Liberty Media


42.44


39.81


6.59


61.44


30.88


News Corp.


47.19


43.75


7.86


67.00


26.31


Playboy (L)


13.50


13.38


0.93


33.13


12.38


Shop at Home (L)


4.38


5.00


-12.50


14.75


4.06


TV Guide


26.00


29.13


-10.73


64.88


12.81


USA Networks


18.94


20.13


-5.90


29.06


16.88


ValueVision


25.56


26.88


-4.88


62.00


13.50


Viacom (cl b)


58.50


56.63


3.31


63.25


36.63



Equipment Vendors



Price


Price



52-Week


52-Week


Company


5/30/00


5/23/00


% Change


High


Low


ADC Telecommunications (H)


68.25


60.44


12.93


68.75


17.19


Amphenol


48.00


47.25


1.59


64.00


17.34


Antec


52.06


49.38


5.44


61.25


23.25


Blonder Tongue


6.56


7.38


-11.02


11.88


4.75


Broadcom


132.06


136.06


-2.94


253.00


37.31


C-COR.net


22.50


22.00


2.27


57.00


10.50


Cisco Systems


59.88


55.25


8.37


82.00


25.94


Com21 Inc.


21.25


22.50


-5.56


84.00


10.38


CommScope


39.75


40.06


-0.78


50.13


23.50


CSG Systems


51.06


47.81


6.80


74.50


20.25


Gemstar International


42.31


45.50


-7.01


107.44


24.63


General Semiconductor


15.81


16.69


-5.24


21.63


7.06


Harmonic


41.00


43.94


-6.69


157.50


20.13


Lucent


58.00


54.50


6.42


84.19


49.81


Scientific-Atlanta


57.00


51.75


10.14


77.00


15.84


Terayon Communication


52.13


53.81


-3.14


142.63


13.19


TiVo Inc.


19.00


20.00


-5.00


78.75


15.75


Universal Electronics


21.88


19.06


14.75


32.31


8.94


Wegener


2.13


2.34


-9.33


9.25


1.38



Telcos



Price


Price



52-Week


52-Week


Company


5/30/00


5/23/00


% Change


High


Low


AT & T (L)


35.00


36.00


-2.78


63.00


33.63


Bell Atlantic


52.56


52.31


0.48


69.50


47.38


BellSouth


47.56


46.13


3.12


53.50


34.94


GTE


62.50


62.13


0.60


78.50


55.81


RCN Corp. (L)


22.63


22.94


-1.36


74.88


18.50


SBC Communications


44.25


42.50


4.12


59.88


34.81


Sprint


59.69


56.06


6.47


75.94


42.63


U S West


71.63


70.69


1.33


81.50


51.50



DBS/Wireless Cable



Price


Price



52-Week


52-Week


Company


5/30/00


5/23/00


% Change


High


Low


BSkyB


114.00


91.94


24.00


201.94


52.13


EchoStar


43.44


46.50


-6.59


81.25


10.25


Hughes (DirecTV)


98.75


96.75


2.07


140.00


48.75


Pegasus


86.38


82.44


4.78


155.00


34.50


Speedus.com


4.63


5.22


-11.38


24.75


3.13


KEY:


(H) = NEW ANNUAL HIGH REACHED IN PERIOD


(L) = NEW ANNUAL LOW REACHED IN PERIOD

September
October