rTS1,30,40,50,60,70

Author:
Publish date:
Updated on

Price Price 52-Week 52-Week

Company 09/08/99 08/31/99 % Change High Low

MSOs

Adelphia 6794 62.00 9.58 87.00 29.13

At Home Corp. 38.25 40.13 -4.67 99.00 14.25

Cablevision Systems 75.25 70.00 7.50 91.88 34.13

Century 50.13 46.63 7.51 60.13 15.50

Comcast (cl a) 32.94 29.44 11.89 40.31 18.75

Cox Communications 40.38 37.16 8.66 44.44 22.88

Grupo Televisa 34.50 36.13 -4.50 50.13 14.88

Insight Communications 29.50 27.25 8.26 32.00 25.25

Jones Intercable 48.75 44.00 10.80 58.25 22.25

Media General 49.88 49.00 1.79 59.50 33.88

MediaOne Group 67.94 65.38 3.92 81.81 33.44

NTL 98.38 98.19 0.19 107.38 32.00

TCA Cable TV 61.63 61.63 0.00 61.63 21.38

Telewest Communications 41.75 38.38 8.79 52.81 17.50

Time Warner 63.56 59.31 7.17 78.63 37.56

UnitedGlobalCom (H) 8775 73.25 19.80 92.00 7.75

Washington Post 548.25 539.00 1.72 594.50 481.31

Programmers

Disney 29.06 27.75 4.73 38.69 22.50

E.W. Scripps 49.56 48.00 3.26 53.00 38.50

Liberty Media 36.50 32.00 14.06 39.69 15.75

News Corp. 31.06 29.31 5.97 37.63 20.19

Playboy Enterprises 23.88 21.06 13.35 36.13 11.88

Shop at Home 9.13 8.69 5.04 30.13 1.88

TV Guide Inc. 31.38 27.75 13.06 50.25 10.25

USA Networks 43.94 44.88 -2.09 48.63 13.81

ValueVision 25.94 23.88 8.64 27.75 3.13

Viacom (cl b) 46.31 42.06 10.10 49.19 18.50

Equipment Vendors

ADC Telecommunications 40.06 37.06 8.09 53.63 15.75

Amphenol (H) 48.69 46.81 4.01 48.69 27.00

Antec 48.44 45.56 6.31 50.44 11.50

Blonder Tongue (H) 8.00 8.69 -7.91 9.75 4.75

Broadband Technologies 2.13 2.13 0.00 4.94 1.06

Broadcom Corp. 12406 128.75 -3.64 149.50 28.75

C-COR (H) 36.25 22.63 60.22 36.25 8.88

Cisco Systems (H) 68.94 67.81 1.66 71.75 20.56

Com21 Inc. 12.50 18.00 -30.56 37.50 8.38

CommScope 36.25 34.44 5.26 40.00 8.75

CSG Systems 23.38 22.56 3.60 46.25 18.44

Enterprise Software 8.88 8.75 1.43 9.00 4.06

Gemstar International 67.13 69.00 -2.72 77.50 16.56

General Instrument (H) 50.81 49.19 3.30 52.94 16.75

General Semiconductor 10.88 9.81 10.83 11.13 5.75

Harmonic (H) 130.50 126.00 3.57 143.00 8.56

Lucent 66.06 64.06 3.12 79.75 26.69

Oak Industries 30.00 31.38 -4.38 53.25 21.81

Scientific-Atlanta (H) 53.56 51.25 4.51 55.69 11.75

Terayon Communication 40.88 36.00 13.54 60.50 7.00

Universal Electronics 23.31 24.00 -2.86 31.38 7.25

Wegener 1.66 1.59 3.92 2.50 1.31

Telcos

Ameritech 60.69 63.13 -3.86 77.25 43.38

AT&T 46.00 45.00 2.22 64.13 34.50

Bell Atlantic 64.38 61.31 4.99 66.94 41.00

BellSouth 44.38 45.25 -1.93 51.38 32.50

GTE 70.13 69.31 1.17 78.50 46.56

SBC Communications 46.63 48.06 -2.99 59.94 36.31

Sprint 45.88 44.38 3.38 57.44 28.00

U S West 54.06 52.25 3.47 66.00 47.88

DBS/Wireless Cable

BSkyB 57.88 56.50 2.43 59.25 40.63

EchoStar (H) 87.75 83.63 4.93 91.00 8.75

Hughes (DirecTV) 51.50 51.63 -0.24 63.88 30.38

Pegasus Communications 42.88 42.00 2.08 50.50 10.63

Speedus.Com 4.06 4.06 0.00 9.25 0.09

KEY:

(H) = NEW ANNUAL HIGH REACHED IN PERIOD

(L) = NEW ANNUAL LOW REACHED IN PERIOD

Top 5 percentage gainers:

C-COR 60.22

UnitedGlobalCom 19.80

Liberty Media 14.06

Terayon Communication 13.54

Playboy Enterprises 13.35

Top 5 percentage losers:

Com21 Inc. -30.56

Blonder Tongue -7.91

At Home Corp. -4.67

Grupo Televisa-GDS -4.50

Oak Industries -4.38

NET PERCENT

CHANGE CHANGE

CLOSE CLOSE IN IN

09/08/99 08/31/99 WEEK WEEK

_______ _______ _____ ______

MULTICHANNEL MSO INDEX 11798.09 11114.85 683.24 6.15

DOW JONES INDUSTRIAL AVERAGE 11036.34 10829.28 207.06 1.91

ADVANCES 38 DECLINES.......... 9 UNCHANGED............... 2

NEW HIGH 8 NEW LOWS................ 0

CLOSING QUOTES FOR CHART:

DATE MULTI DOW

06/16/99 11260.92 10784.95

06/22/99 11311.91 10721.63

06/30/99 11596.01 10815.35

07/07/99 11742.43 11187.36

07/14/99 12108.88 11148.10

07/21/99 12068.55 11002.78

07/28/99 11672.96 10972.07

08/04/99 11151.37 10674.77

08/10/99 10906.74 10655.15

08/17/99 11172.46 11117.08

08/25/99 11250.45 11326.04

08/31/99 11114.85 10829.28

09/08/99 11798.09 11036.34

Source: CNET Investor (investor.cnet.com)

_

Related