Coherent Corp NYSE:COHR Historical Prices

Below are the 8000 trading days of historical prices for COHR.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	COHR	Mon, Mar 4, 2024	64.02	66.67	64.02	65.58
7999	NYSE	COHR	Fri, Mar 1, 2024	60.00	63.59	60.00	63.47
7998	NYSE	COHR	Thu, Feb 29, 2024	58.43	60.16	58.43	59.48
7997	NYSE	COHR	Wed, Feb 28, 2024	57.44	59.14	57.25	57.97
7996	NYSE	COHR	Tue, Feb 27, 2024	59.22	59.70	57.82	58.02
7995	NYSE	COHR	Mon, Feb 26, 2024	58.92	60.11	58.56	58.57
7994	NYSE	COHR	Fri, Feb 23, 2024	59.83	60.06	58.24	58.86
7993	NYSE	COHR	Thu, Feb 22, 2024	60.00	61.78	59.74	60.47
7992	NYSE	COHR	Wed, Feb 21, 2024	55.58	57.85	55.16	57.45
7991	NYSE	COHR	Tue, Feb 20, 2024	59.00	59.00	55.62	56.78
7990	NYSE	COHR	Fri, Feb 16, 2024	60.18	61.19	59.57	59.72
7989	NYSE	COHR	Thu, Feb 15, 2024	62.02	62.86	60.22	60.51
7988	NYSE	COHR	Wed, Feb 14, 2024	61.25	62.66	60.92	62.01
7987	NYSE	COHR	Tue, Feb 13, 2024	58.96	60.97	58.13	60.57
7986	NYSE	COHR	Mon, Feb 12, 2024	62.46	63.62	61.34	61.90
7985	NYSE	COHR	Fri, Feb 9, 2024	61.91	63.29	61.40	62.35
7984	NYSE	COHR	Thu, Feb 8, 2024	61.00	63.63	59.84	61.81
7983	NYSE	COHR	Wed, Feb 7, 2024	59.29	63.37	58.63	61.89
7982	NYSE	COHR	Tue, Feb 6, 2024	58.48	59.86	55.00	58.00
7981	NYSE	COHR	Mon, Feb 5, 2024	49.25	49.74	47.66	49.42
7980	NYSE	COHR	Fri, Feb 2, 2024	48.54	49.50	47.94	49.13
7979	NYSE	COHR	Thu, Feb 1, 2024	48.00	48.80	47.14	48.79
7978	NYSE	COHR	Wed, Jan 31, 2024	47.87	49.45	47.50	47.54
7977	NYSE	COHR	Tue, Jan 30, 2024	48.74	50.11	48.52	48.69
7976	NYSE	COHR	Mon, Jan 29, 2024	47.66	48.94	47.45	48.93
7975	NYSE	COHR	Fri, Jan 26, 2024	47.60	47.99	47.22	47.31
7974	NYSE	COHR	Thu, Jan 25, 2024	48.50	48.65	47.57	47.73
7973	NYSE	COHR	Wed, Jan 24, 2024	48.05	49.57	47.51	48.00
7972	NYSE	COHR	Tue, Jan 23, 2024	46.89	47.73	46.41	47.67
7971	NYSE	COHR	Mon, Jan 22, 2024	46.55	47.71	46.20	47.00
7970	NYSE	COHR	Fri, Jan 19, 2024	45.96	46.48	45.03	46.17
7969	NYSE	COHR	Thu, Jan 18, 2024	45.39	46.12	45.05	45.73
7968	NYSE	COHR	Wed, Jan 17, 2024	44.20	44.65	43.24	44.10
7967	NYSE	COHR	Tue, Jan 16, 2024	42.83	45.84	42.30	45.16
7966	NYSE	COHR	Fri, Jan 12, 2024	42.75	42.75	41.51	41.75
7965	NYSE	COHR	Thu, Jan 11, 2024	42.06	42.95	40.87	42.50
7964	NYSE	COHR	Wed, Jan 10, 2024	42.50	43.09	41.76	41.79
7963	NYSE	COHR	Tue, Jan 9, 2024	41.62	42.46	41.51	42.37
7962	NYSE	COHR	Mon, Jan 8, 2024	41.17	42.95	41.01	42.32
7961	NYSE	COHR	Fri, Jan 5, 2024	40.33	42.00	40.20	41.17
7960	NYSE	COHR	Thu, Jan 4, 2024	40.95	40.95	40.12	40.60
7959	NYSE	COHR	Wed, Jan 3, 2024	41.46	41.48	40.55	40.86
7958	NYSE	COHR	Tue, Jan 2, 2024	43.29	43.34	41.86	42.12
7957	NYSE	COHR	Fri, Dec 29, 2023	44.50	44.70	43.51	43.53
7956	NYSE	COHR	Thu, Dec 28, 2023	44.77	45.01	44.43	44.81
7955	NYSE	COHR	Wed, Dec 27, 2023	45.70	45.74	44.70	44.81
7954	NYSE	COHR	Tue, Dec 26, 2023	44.63	45.79	44.52	45.43
7953	NYSE	COHR	Fri, Dec 22, 2023	43.87	44.74	43.57	44.61
7952	NYSE	COHR	Thu, Dec 21, 2023	43.68	44.01	43.08	44.01
7951	NYSE	COHR	Wed, Dec 20, 2023	43.70	44.19	42.71	42.77
7950	NYSE	COHR	Tue, Dec 19, 2023	43.44	44.24	43.27	44.21
7949	NYSE	COHR	Mon, Dec 18, 2023	43.84	43.85	42.80	43.19
7948	NYSE	COHR	Fri, Dec 15, 2023	44.63	44.97	43.29	43.84
7947	NYSE	COHR	Thu, Dec 14, 2023	42.68	44.91	42.67	44.11
7946	NYSE	COHR	Wed, Dec 13, 2023	41.11	42.42	40.11	42.24
7945	NYSE	COHR	Tue, Dec 12, 2023	41.89	42.18	40.90	41.82
7944	NYSE	COHR	Mon, Dec 11, 2023	41.15	42.28	40.68	41.85
7943	NYSE	COHR	Fri, Dec 8, 2023	40.17	41.81	40.04	41.38
7942	NYSE	COHR	Thu, Dec 7, 2023	39.17	40.51	38.91	40.42
7941	NYSE	COHR	Wed, Dec 6, 2023	39.41	40.38	38.77	38.99
7940	NYSE	COHR	Tue, Dec 5, 2023	38.68	39.07	37.65	38.73
7939	NYSE	COHR	Mon, Dec 4, 2023	37.81	39.34	37.50	39.20
7938	NYSE	COHR	Fri, Dec 1, 2023	36.48	38.24	36.09	38.22
7937	NYSE	COHR	Thu, Nov 30, 2023	37.34	37.38	36.28	36.79
7936	NYSE	COHR	Wed, Nov 29, 2023	36.59	37.74	36.59	37.26
7935	NYSE	COHR	Tue, Nov 28, 2023	36.40	36.52	35.79	36.09
7934	NYSE	COHR	Mon, Nov 27, 2023	35.83	36.51	35.41	36.26
7933	NYSE	COHR	Fri, Nov 24, 2023	36.05	36.39	35.84	36.14
7932	NYSE	COHR	Wed, Nov 22, 2023	35.79	36.42	35.64	36.02
7931	NYSE	COHR	Tue, Nov 21, 2023	35.80	36.16	34.98	35.12
7930	NYSE	COHR	Mon, Nov 20, 2023	36.01	36.69	35.85	36.40
7929	NYSE	COHR	Fri, Nov 17, 2023	35.84	36.21	35.55	36.07
7928	NYSE	COHR	Thu, Nov 16, 2023	35.50	35.86	34.95	35.47
7927	NYSE	COHR	Wed, Nov 15, 2023	35.61	36.67	35.48	36.10
7926	NYSE	COHR	Tue, Nov 14, 2023	35.00	35.90	34.82	35.43
7925	NYSE	COHR	Mon, Nov 13, 2023	33.58	33.90	32.85	33.84
7924	NYSE	COHR	Fri, Nov 10, 2023	33.53	34.02	32.55	33.97
7923	NYSE	COHR	Thu, Nov 9, 2023	34.58	34.96	33.00	33.33
7922	NYSE	COHR	Wed, Nov 8, 2023	32.81	35.10	32.81	34.66
7921	NYSE	COHR	Tue, Nov 7, 2023	33.18	33.91	32.09	32.82
7920	NYSE	COHR	Mon, Nov 6, 2023	32.83	33.12	32.37	32.82
7919	NYSE	COHR	Fri, Nov 3, 2023	31.86	33.24	31.86	32.85
7918	NYSE	COHR	Thu, Nov 2, 2023	30.29	31.23	30.03	31.02
7917	NYSE	COHR	Wed, Nov 1, 2023	29.30	29.43	28.62	29.35
7916	NYSE	COHR	Tue, Oct 31, 2023	29.31	29.98	29.01	29.60
7915	NYSE	COHR	Mon, Oct 30, 2023	29.50	29.60	28.74	29.19
7914	NYSE	COHR	Fri, Oct 27, 2023	29.76	29.99	28.93	29.15
7913	NYSE	COHR	Thu, Oct 26, 2023	30.10	30.20	28.86	29.36
7912	NYSE	COHR	Wed, Oct 25, 2023	30.92	31.31	30.24	30.46
7911	NYSE	COHR	Tue, Oct 24, 2023	30.98	31.92	30.86	31.36
7910	NYSE	COHR	Mon, Oct 23, 2023	30.71	31.67	30.58	30.98
7909	NYSE	COHR	Fri, Oct 20, 2023	31.86	31.99	30.99	31.01
7908	NYSE	COHR	Thu, Oct 19, 2023	32.43	32.64	31.58	31.94
7907	NYSE	COHR	Wed, Oct 18, 2023	33.30	33.60	32.37	32.50
7906	NYSE	COHR	Tue, Oct 17, 2023	32.64	34.40	32.63	33.98
7905	NYSE	COHR	Mon, Oct 16, 2023	32.72	34.16	32.56	33.94
7904	NYSE	COHR	Fri, Oct 13, 2023	34.04	34.18	32.56	32.72
7903	NYSE	COHR	Thu, Oct 12, 2023	34.83	34.84	33.38	33.97
7902	NYSE	COHR	Wed, Oct 11, 2023	34.80	36.09	34.05	34.79
7901	NYSE	COHR	Tue, Oct 10, 2023	35.01	35.44	32.92	33.06
7900	NYSE	COHR	Mon, Oct 9, 2023	30.56	31.15	30.16	31.00
7899	NYSE	COHR	Fri, Oct 6, 2023	30.14	31.55	29.83	31.21
7898	NYSE	COHR	Thu, Oct 5, 2023	30.52	30.91	30.12	30.54
7897	NYSE	COHR	Wed, Oct 4, 2023	31.44	31.44	30.33	30.89
7896	NYSE	COHR	Tue, Oct 3, 2023	31.76	32.00	31.12	31.29
7895	NYSE	COHR	Mon, Oct 2, 2023	32.71	32.82	31.96	32.33
7894	NYSE	COHR	Fri, Sep 29, 2023	32.87	33.24	32.57	32.64
7893	NYSE	COHR	Thu, Sep 28, 2023	32.04	32.65	31.62	32.11
7892	NYSE	COHR	Wed, Sep 27, 2023	31.81	32.30	31.23	31.97
7891	NYSE	COHR	Tue, Sep 26, 2023	31.68	32.25	31.57	31.76
7890	NYSE	COHR	Mon, Sep 25, 2023	30.81	32.53	30.81	32.18
7889	NYSE	COHR	Fri, Sep 22, 2023	29.79	32.43	29.53	31.27
7888	NYSE	COHR	Thu, Sep 21, 2023	29.59	29.90	28.47	28.92
7887	NYSE	COHR	Wed, Sep 20, 2023	30.91	31.16	30.11	30.15
7886	NYSE	COHR	Tue, Sep 19, 2023	31.84	31.84	30.52	30.74
7885	NYSE	COHR	Mon, Sep 18, 2023	32.18	32.51	31.73	32.00
7884	NYSE	COHR	Fri, Sep 15, 2023	33.26	33.26	32.10	32.41
7883	NYSE	COHR	Thu, Sep 14, 2023	33.01	33.86	32.41	33.75
7882	NYSE	COHR	Wed, Sep 13, 2023	32.97	33.04	32.47	32.72
7881	NYSE	COHR	Tue, Sep 12, 2023	32.87	33.32	32.21	32.76
7880	NYSE	COHR	Mon, Sep 11, 2023	33.72	33.82	32.25	32.83
7879	NYSE	COHR	Fri, Sep 8, 2023	33.16	33.68	33.15	33.20
7878	NYSE	COHR	Thu, Sep 7, 2023	34.57	34.57	33.11	33.55
7877	NYSE	COHR	Wed, Sep 6, 2023	35.23	35.48	34.49	34.88
7876	NYSE	COHR	Tue, Sep 5, 2023	36.02	36.60	35.38	35.66
7875	NYSE	COHR	Fri, Sep 1, 2023	38.12	38.31	37.30	37.54
7874	NYSE	COHR	Thu, Aug 31, 2023	36.79	37.99	36.78	37.63
7873	NYSE	COHR	Wed, Aug 30, 2023	36.30	37.23	36.01	36.45
7872	NYSE	COHR	Tue, Aug 29, 2023	35.99	37.13	35.79	36.86
7871	NYSE	COHR	Mon, Aug 28, 2023	35.53	36.55	35.48	35.96
7870	NYSE	COHR	Fri, Aug 25, 2023	35.25	35.82	34.62	35.39
7869	NYSE	COHR	Thu, Aug 24, 2023	38.39	38.90	35.28	35.42
7868	NYSE	COHR	Wed, Aug 23, 2023	35.89	37.69	35.52	37.62
7867	NYSE	COHR	Tue, Aug 22, 2023	36.28	36.86	35.64	36.51
7866	NYSE	COHR	Mon, Aug 21, 2023	34.39	35.79	34.09	35.69
7865	NYSE	COHR	Fri, Aug 18, 2023	32.62	34.80	32.62	34.45
7864	NYSE	COHR	Thu, Aug 17, 2023	33.30	34.55	32.24	33.44
7863	NYSE	COHR	Wed, Aug 16, 2023	35.74	36.48	29.60	32.97
7862	NYSE	COHR	Tue, Aug 15, 2023	47.58	48.88	46.68	47.01
7861	NYSE	COHR	Mon, Aug 14, 2023	44.22	47.68	44.11	47.61
7860	NYSE	COHR	Fri, Aug 11, 2023	45.90	46.04	44.34	45.18
7859	NYSE	COHR	Thu, Aug 10, 2023	46.96	48.62	46.44	46.67
7858	NYSE	COHR	Wed, Aug 9, 2023	49.25	49.52	47.08	47.21
7857	NYSE	COHR	Tue, Aug 8, 2023	49.45	49.95	48.35	49.91
7856	NYSE	COHR	Mon, Aug 7, 2023	50.42	51.61	49.88	50.67
7855	NYSE	COHR	Fri, Aug 4, 2023	46.95	51.26	46.71	50.16
7854	NYSE	COHR	Thu, Aug 3, 2023	45.57	47.56	45.08	47.02
7853	NYSE	COHR	Wed, Aug 2, 2023	45.64	46.63	45.16	46.10
7852	NYSE	COHR	Tue, Aug 1, 2023	46.94	47.81	46.33	46.94
7851	NYSE	COHR	Mon, Jul 31, 2023	46.55	47.79	46.55	47.36
7850	NYSE	COHR	Fri, Jul 28, 2023	48.33	48.33	46.29	46.57
7849	NYSE	COHR	Thu, Jul 27, 2023	47.89	48.32	46.68	47.14
7848	NYSE	COHR	Wed, Jul 26, 2023	47.22	47.48	45.97	47.12
7847	NYSE	COHR	Tue, Jul 25, 2023	46.62	47.51	46.18	47.28
7846	NYSE	COHR	Mon, Jul 24, 2023	46.00	46.76	45.57	46.03
7845	NYSE	COHR	Fri, Jul 21, 2023	46.56	47.23	45.35	46.01
7844	NYSE	COHR	Thu, Jul 20, 2023	48.41	48.69	46.02	46.70
7843	NYSE	COHR	Wed, Jul 19, 2023	48.71	49.70	48.08	49.62
7842	NYSE	COHR	Tue, Jul 18, 2023	49.88	49.88	48.05	48.37
7841	NYSE	COHR	Mon, Jul 17, 2023	50.59	51.77	49.90	51.14
7840	NYSE	COHR	Fri, Jul 14, 2023	51.65	52.30	50.15	50.46
7839	NYSE	COHR	Thu, Jul 13, 2023	51.76	52.99	51.15	52.33
7838	NYSE	COHR	Wed, Jul 12, 2023	51.51	51.69	48.81	49.96
7837	NYSE	COHR	Tue, Jul 11, 2023	52.25	52.84	50.17	50.86
7836	NYSE	COHR	Mon, Jul 10, 2023	51.00	52.73	50.89	51.80
7835	NYSE	COHR	Fri, Jul 7, 2023	49.20	53.26	49.20	51.46
7834	NYSE	COHR	Thu, Jul 6, 2023	49.05	49.71	47.94	49.03
7833	NYSE	COHR	Wed, Jul 5, 2023	50.30	51.70	49.56	50.61
7832	NYSE	COHR	Mon, Jul 3, 2023	50.31	51.78	50.24	50.84
7831	NYSE	COHR	Fri, Jun 30, 2023	50.00	51.38	49.21	50.98
7830	NYSE	COHR	Thu, Jun 29, 2023	48.15	48.82	46.54	48.41
7829	NYSE	COHR	Wed, Jun 28, 2023	46.96	48.39	46.36	47.51
7828	NYSE	COHR	Tue, Jun 27, 2023	46.17	48.55	44.86	48.13
7827	NYSE	COHR	Mon, Jun 26, 2023	46.87	47.64	45.39	46.19
7826	NYSE	COHR	Fri, Jun 23, 2023	47.08	47.22	45.39	46.71
7825	NYSE	COHR	Thu, Jun 22, 2023	46.71	49.54	46.03	48.76
7824	NYSE	COHR	Wed, Jun 21, 2023	50.41	51.97	46.78	46.87
7823	NYSE	COHR	Tue, Jun 20, 2023	57.95	60.46	54.31	55.31
7822	NYSE	COHR	Fri, Jun 16, 2023	56.20	57.39	53.51	54.87
7821	NYSE	COHR	Thu, Jun 15, 2023	48.58	52.97	48.26	51.27
7820	NYSE	COHR	Wed, Jun 14, 2023	46.31	52.36	46.16	48.91
7819	NYSE	COHR	Tue, Jun 13, 2023	42.00	44.34	41.97	42.82
7818	NYSE	COHR	Mon, Jun 12, 2023	39.25	41.15	39.15	41.04
7817	NYSE	COHR	Fri, Jun 9, 2023	39.48	40.17	38.50	38.91
7816	NYSE	COHR	Thu, Jun 8, 2023	39.26	39.54	38.52	39.04
7815	NYSE	COHR	Wed, Jun 7, 2023	38.09	39.56	37.83	39.08
7814	NYSE	COHR	Tue, Jun 6, 2023	37.31	39.35	36.92	38.09
7813	NYSE	COHR	Mon, Jun 5, 2023	38.41	38.60	36.91	38.98
7812	NYSE	COHR	Fri, Jun 2, 2023	38.19	39.10	37.62	38.98
7811	NYSE	COHR	Thu, Jun 1, 2023	36.91	38.32	36.51	37.34
7810	NYSE	COHR	Wed, May 31, 2023	37.44	38.61	36.69	36.96
7809	NYSE	COHR	Tue, May 30, 2023	40.50	42.14	37.10	38.49
7808	NYSE	COHR	Fri, May 26, 2023	33.26	37.34	33.18	36.93
7807	NYSE	COHR	Thu, May 25, 2023	31.28	32.61	31.28	32.39
7806	NYSE	COHR	Wed, May 24, 2023	31.45	31.66	30.73	30.76
7805	NYSE	COHR	Tue, May 23, 2023	32.10	32.62	31.73	31.91
7804	NYSE	COHR	Mon, May 22, 2023	30.63	32.26	30.31	32.01
7803	NYSE	COHR	Fri, May 19, 2023	30.86	31.14	30.44	30.69
7802	NYSE	COHR	Thu, May 18, 2023	29.82	30.65	29.55	30.54
7801	NYSE	COHR	Wed, May 17, 2023	27.56	29.54	27.56	29.52
7800	NYSE	COHR	Tue, May 16, 2023	28.21	28.56	27.58	27.66
7799	NYSE	COHR	Mon, May 15, 2023	27.84	28.88	27.77	28.77
7798	NYSE	COHR	Fri, May 12, 2023	29.12	29.21	27.29	27.81
7797	NYSE	COHR	Thu, May 11, 2023	30.11	30.59	29.15	29.16
7796	NYSE	COHR	Wed, May 10, 2023	26.98	30.41	26.29	30.31
7795	NYSE	COHR	Tue, May 9, 2023	30.90	32.09	30.71	31.90
7794	NYSE	COHR	Mon, May 8, 2023	31.56	32.52	31.41	32.15
7793	NYSE	COHR	Fri, May 5, 2023	32.15	32.32	31.51	31.83
7792	NYSE	COHR	Thu, May 4, 2023	33.52	33.72	30.98	31.41
7791	NYSE	COHR	Wed, May 3, 2023	33.62	34.68	33.27	33.73
7790	NYSE	COHR	Tue, May 2, 2023	33.72	34.04	32.96	33.05
7789	NYSE	COHR	Mon, May 1, 2023	34.07	34.62	33.80	34.08
7788	NYSE	COHR	Fri, Apr 28, 2023	33.64	34.31	33.36	34.14
7787	NYSE	COHR	Thu, Apr 27, 2023	32.84	33.52	32.18	33.48
7786	NYSE	COHR	Wed, Apr 26, 2023	32.85	33.39	32.55	32.79
7785	NYSE	COHR	Tue, Apr 25, 2023	33.20	33.53	32.60	32.61
7784	NYSE	COHR	Mon, Apr 24, 2023	33.44	33.91	33.14	33.87
7783	NYSE	COHR	Fri, Apr 21, 2023	33.55	33.93	33.09	33.59
7782	NYSE	COHR	Thu, Apr 20, 2023	33.09	34.20	33.06	33.50
7781	NYSE	COHR	Wed, Apr 19, 2023	33.00	33.70	32.82	33.70
7780	NYSE	COHR	Tue, Apr 18, 2023	34.59	35.21	33.35	33.50
7779	NYSE	COHR	Mon, Apr 17, 2023	33.61	34.29	33.09	34.28
7778	NYSE	COHR	Fri, Apr 14, 2023	34.08	34.70	33.53	33.90
7777	NYSE	COHR	Thu, Apr 13, 2023	34.48	34.61	33.40	34.07
7776	NYSE	COHR	Wed, Apr 12, 2023	34.74	34.98	33.98	34.13
7775	NYSE	COHR	Tue, Apr 11, 2023	34.72	35.18	34.29	34.34
7774	NYSE	COHR	Mon, Apr 10, 2023	33.00	34.68	32.82	34.68
7773	NYSE	COHR	Thu, Apr 6, 2023	33.01	33.67	31.61	32.98
7772	NYSE	COHR	Wed, Apr 5, 2023	37.44	37.56	36.60	36.69
7771	NYSE	COHR	Tue, Apr 4, 2023	38.34	38.34	36.94	37.45
7770	NYSE	COHR	Mon, Apr 3, 2023	37.80	38.44	37.41	38.11
7769	NYSE	COHR	Fri, Mar 31, 2023	37.51	38.50	37.22	38.08
7768	NYSE	COHR	Thu, Mar 30, 2023	37.51	37.76	36.92	37.32
7767	NYSE	COHR	Wed, Mar 29, 2023	35.87	36.63	35.69	36.62
7766	NYSE	COHR	Tue, Mar 28, 2023	34.91	35.22	34.31	35.15
7765	NYSE	COHR	Mon, Mar 27, 2023	35.18	35.38	34.72	35.04
7764	NYSE	COHR	Fri, Mar 24, 2023	34.19	34.72	33.80	34.71
7763	NYSE	COHR	Thu, Mar 23, 2023	34.46	36.12	34.22	34.67
7762	NYSE	COHR	Wed, Mar 22, 2023	35.22	35.55	33.98	34.00
7761	NYSE	COHR	Tue, Mar 21, 2023	35.70	35.70	34.70	35.12
7760	NYSE	COHR	Mon, Mar 20, 2023	34.58	35.17	34.28	34.95
7759	NYSE	COHR	Fri, Mar 17, 2023	35.80	36.02	34.03	34.47
7758	NYSE	COHR	Thu, Mar 16, 2023	35.02	36.07	34.62	35.95
7757	NYSE	COHR	Wed, Mar 15, 2023	35.41	36.02	34.63	35.58
7756	NYSE	COHR	Tue, Mar 14, 2023	38.01	38.20	36.19	36.65
7755	NYSE	COHR	Mon, Mar 13, 2023	38.11	38.66	36.60	37.02
7754	NYSE	COHR	Fri, Mar 10, 2023	39.72	40.00	37.85	38.54
7753	NYSE	COHR	Thu, Mar 9, 2023	41.30	41.90	39.92	39.99
7752	NYSE	COHR	Wed, Mar 8, 2023	41.24	41.48	40.50	41.47
7751	NYSE	COHR	Tue, Mar 7, 2023	42.64	42.84	41.15	41.34
7750	NYSE	COHR	Mon, Mar 6, 2023	44.21	44.80	42.75	42.77
7749	NYSE	COHR	Fri, Mar 3, 2023	43.37	44.25	42.70	44.03
7748	NYSE	COHR	Thu, Mar 2, 2023	41.93	43.09	40.05	42.89
7747	NYSE	COHR	Wed, Mar 1, 2023	43.19	43.72	42.92	43.11
7746	NYSE	COHR	Tue, Feb 28, 2023	42.67	43.81	42.13	43.13
7745	NYSE	COHR	Mon, Feb 27, 2023	43.22	43.45	42.34	42.48
7744	NYSE	COHR	Fri, Feb 24, 2023	43.24	43.92	41.85	42.69
7743	NYSE	COHR	Thu, Feb 23, 2023	42.84	44.83	42.84	44.62
7742	NYSE	COHR	Wed, Feb 22, 2023	42.85	43.43	41.79	42.59
7741	NYSE	COHR	Tue, Feb 21, 2023	44.22	44.96	42.35	42.55
7740	NYSE	COHR	Fri, Feb 17, 2023	45.26	45.36	44.31	44.99
7739	NYSE	COHR	Thu, Feb 16, 2023	45.12	46.00	44.82	45.54
7738	NYSE	COHR	Wed, Feb 15, 2023	44.92	46.06	44.33	45.84
7737	NYSE	COHR	Tue, Feb 14, 2023	42.46	44.55	42.18	44.43
7736	NYSE	COHR	Mon, Feb 13, 2023	42.21	42.91	41.62	42.91
7735	NYSE	COHR	Fri, Feb 10, 2023	42.38	42.63	41.24	42.38
7734	NYSE	COHR	Thu, Feb 9, 2023	43.50	43.69	42.19	42.86
7733	NYSE	COHR	Wed, Feb 8, 2023	43.92	45.49	41.81	42.70
7732	NYSE	COHR	Tue, Feb 7, 2023	42.69	43.94	42.19	43.90
7731	NYSE	COHR	Mon, Feb 6, 2023	43.60	44.09	42.34	42.70
7730	NYSE	COHR	Fri, Feb 3, 2023	45.08	45.77	44.16	44.47
7729	NYSE	COHR	Thu, Feb 2, 2023	45.17	47.00	45.00	46.26
7728	NYSE	COHR	Wed, Feb 1, 2023	43.32	45.00	43.00	44.65
7727	NYSE	COHR	Tue, Jan 31, 2023	43.14	43.59	42.69	43.40
7726	NYSE	COHR	Mon, Jan 30, 2023	44.44	44.55	43.13	43.14
7725	NYSE	COHR	Fri, Jan 27, 2023	44.80	45.28	44.39	45.14
7724	NYSE	COHR	Thu, Jan 26, 2023	44.69	45.24	44.11	45.03
7723	NYSE	COHR	Wed, Jan 25, 2023	43.63	44.75	43.28	44.19
7722	NYSE	COHR	Tue, Jan 24, 2023	44.42	44.89	44.05	44.31
7721	NYSE	COHR	Mon, Jan 23, 2023	42.85	44.79	42.71	44.76
7720	NYSE	COHR	Fri, Jan 20, 2023	42.20	42.80	41.81	42.78
7719	NYSE	COHR	Thu, Jan 19, 2023	41.72	42.64	41.31	42.20
7718	NYSE	COHR	Wed, Jan 18, 2023	43.67	44.14	42.55	42.57
7717	NYSE	COHR	Tue, Jan 17, 2023	41.44	42.92	41.23	42.49
7716	NYSE	COHR	Fri, Jan 13, 2023	39.80	41.34	39.80	41.26
7715	NYSE	COHR	Thu, Jan 12, 2023	39.69	40.79	39.31	40.59
7714	NYSE	COHR	Wed, Jan 11, 2023	39.50	39.75	38.91	39.35
7713	NYSE	COHR	Tue, Jan 10, 2023	38.70	39.15	38.44	39.05
7712	NYSE	COHR	Mon, Jan 9, 2023	37.46	39.25	37.29	38.73
7711	NYSE	COHR	Fri, Jan 6, 2023	35.43	37.00	35.28	36.76
7710	NYSE	COHR	Thu, Jan 5, 2023	35.51	36.06	35.01	35.26
7709	NYSE	COHR	Wed, Jan 4, 2023	35.87	36.39	35.25	35.96
7708	NYSE	COHR	Tue, Jan 3, 2023	35.88	35.93	34.34	34.86
7707	NYSE	COHR	Fri, Dec 30, 2022	34.00	35.23	34.00	35.10
7706	NYSE	COHR	Thu, Dec 29, 2022	33.28	34.80	33.01	34.58
7705	NYSE	COHR	Wed, Dec 28, 2022	33.00	33.14	32.21	32.22
7704	NYSE	COHR	Tue, Dec 27, 2022	33.05	33.18	32.40	33.03
7703	NYSE	COHR	Fri, Dec 23, 2022	33.13	33.15	32.20	33.09
7702	NYSE	COHR	Thu, Dec 22, 2022	33.00	33.50	32.23	33.47
7701	NYSE	COHR	Wed, Dec 21, 2022	33.90	34.63	33.46	33.65
7700	NYSE	COHR	Tue, Dec 20, 2022	33.17	34.28	33.17	33.72
7699	NYSE	COHR	Mon, Dec 19, 2022	34.63	34.63	33.16	33.63
7698	NYSE	COHR	Fri, Dec 16, 2022	34.62	35.75	34.21	34.76
7697	NYSE	COHR	Thu, Dec 15, 2022	36.31	36.58	34.47	34.76
7696	NYSE	COHR	Wed, Dec 14, 2022	38.00	38.45	37.04	37.24
7695	NYSE	COHR	Tue, Dec 13, 2022	38.16	40.15	37.57	38.40
7694	NYSE	COHR	Mon, Dec 12, 2022	35.23	35.60	34.77	35.41
7693	NYSE	COHR	Fri, Dec 9, 2022	36.32	36.36	35.27	35.35
7692	NYSE	COHR	Thu, Dec 8, 2022	34.94	37.30	34.77	36.70
7691	NYSE	COHR	Wed, Dec 7, 2022	34.82	35.03	34.11	34.66
7690	NYSE	COHR	Tue, Dec 6, 2022	36.81	37.03	33.96	34.81
7689	NYSE	COHR	Mon, Dec 5, 2022	37.91	38.31	36.54	36.90
7688	NYSE	COHR	Fri, Dec 2, 2022	37.05	37.78	36.11	37.77
7687	NYSE	COHR	Thu, Dec 1, 2022	37.06	37.78	36.86	37.25
7686	NYSE	COHR	Wed, Nov 30, 2022	34.99	36.68	34.28	36.67
7685	NYSE	COHR	Tue, Nov 29, 2022	36.07	36.47	34.92	35.16
7684	NYSE	COHR	Mon, Nov 28, 2022	38.00	38.00	35.51	35.94
7683	NYSE	COHR	Fri, Nov 25, 2022	36.63	37.12	36.23	36.82
7682	NYSE	COHR	Wed, Nov 23, 2022	36.01	37.38	35.97	37.09
7681	NYSE	COHR	Tue, Nov 22, 2022	35.48	35.97	34.75	35.93
7680	NYSE	COHR	Mon, Nov 21, 2022	36.00	36.11	35.23	35.62
7679	NYSE	COHR	Fri, Nov 18, 2022	37.49	37.86	36.20	36.47
7678	NYSE	COHR	Thu, Nov 17, 2022	36.67	36.86	35.70	36.85
7677	NYSE	COHR	Wed, Nov 16, 2022	40.41	40.80	37.48	37.71
7676	NYSE	COHR	Tue, Nov 15, 2022	38.80	42.14	38.61	41.45
7675	NYSE	COHR	Mon, Nov 14, 2022	38.54	38.99	37.88	37.89
7674	NYSE	COHR	Fri, Nov 11, 2022	36.48	39.30	35.95	38.74
7673	NYSE	COHR	Thu, Nov 10, 2022	33.50	35.22	33.50	35.09
7672	NYSE	COHR	Wed, Nov 9, 2022	34.96	35.00	31.94	32.21
7671	NYSE	COHR	Tue, Nov 8, 2022	31.84	31.93	29.90	29.95
7670	NYSE	COHR	Mon, Nov 7, 2022	32.26	32.42	31.22	31.83
7669	NYSE	COHR	Fri, Nov 4, 2022	33.73	33.74	31.58	31.99
7668	NYSE	COHR	Thu, Nov 3, 2022	32.18	32.23	30.95	31.64
7667	NYSE	COHR	Wed, Nov 2, 2022	33.94	34.32	32.72	32.76
7666	NYSE	COHR	Tue, Nov 1, 2022	34.43	34.74	33.83	34.40
7665	NYSE	COHR	Mon, Oct 31, 2022	34.07	34.34	33.46	33.61
7664	NYSE	COHR	Fri, Oct 28, 2022	33.67	34.60	33.42	34.42
7663	NYSE	COHR	Thu, Oct 27, 2022	34.76	34.76	33.27	33.45
7662	NYSE	COHR	Wed, Oct 26, 2022	33.52	35.14	33.37	34.08
7661	NYSE	COHR	Tue, Oct 25, 2022	31.95	33.97	31.86	33.85
7660	NYSE	COHR	Mon, Oct 24, 2022	33.31	33.31	30.45	32.22
7659	NYSE	COHR	Fri, Oct 21, 2022	30.98	32.28	30.31	32.22
7658	NYSE	COHR	Thu, Oct 20, 2022	31.15	32.39	30.81	31.14
7657	NYSE	COHR	Wed, Oct 19, 2022	31.30	31.85	30.87	31.30
7656	NYSE	COHR	Tue, Oct 18, 2022	32.89	33.28	31.62	31.89
7655	NYSE	COHR	Mon, Oct 17, 2022	31.74	32.17	31.38	31.72
7654	NYSE	COHR	Fri, Oct 14, 2022	32.96	33.00	30.69	30.78
7653	NYSE	COHR	Thu, Oct 13, 2022	31.81	33.46	31.21	32.79
7652	NYSE	COHR	Wed, Oct 12, 2022	33.52	33.65	32.16	32.52
7651	NYSE	COHR	Tue, Oct 11, 2022	34.22	34.68	33.46	33.78
7650	NYSE	COHR	Mon, Oct 10, 2022	36.90	37.00	34.40	34.59
7649	NYSE	COHR	Fri, Oct 7, 2022	37.40	37.56	36.29	36.84
7648	NYSE	COHR	Thu, Oct 6, 2022	38.34	38.88	37.56	37.97
7647	NYSE	COHR	Wed, Oct 5, 2022	37.59	38.39	37.20	38.39
7646	NYSE	COHR	Tue, Oct 4, 2022	37.11	38.40	37.07	38.40
7645	NYSE	COHR	Mon, Oct 3, 2022	35.18	36.48	34.65	36.22
7644	NYSE	COHR	Fri, Sep 30, 2022	35.47	36.25	34.64	34.85
7643	NYSE	COHR	Thu, Sep 29, 2022	35.72	35.96	34.50	35.47
7642	NYSE	COHR	Wed, Sep 28, 2022	36.01	36.96	35.90	36.46
7641	NYSE	COHR	Tue, Sep 27, 2022	37.19	37.91	35.78	36.38
7640	NYSE	COHR	Mon, Sep 26, 2022	37.36	37.95	36.62	36.67
7639	NYSE	COHR	Fri, Sep 23, 2022	37.76	37.83	35.98	37.30
7638	NYSE	COHR	Thu, Sep 22, 2022	40.53	40.63	38.36	38.44
7637	NYSE	COHR	Wed, Sep 21, 2022	41.13	42.01	40.62	40.66
7636	NYSE	COHR	Tue, Sep 20, 2022	41.02	41.51	40.49	40.79
7635	NYSE	COHR	Mon, Sep 19, 2022	41.33	42.13	40.60	41.21
7634	NYSE	COHR	Fri, Sep 16, 2022	41.54	41.83	40.91	41.75
7633	NYSE	COHR	Thu, Sep 15, 2022	42.06	43.36	41.60	42.07
7632	NYSE	COHR	Wed, Sep 14, 2022	43.14	43.47	41.95	42.39
7631	NYSE	COHR	Tue, Sep 13, 2022	43.78	44.70	43.31	43.57
7630	NYSE	COHR	Mon, Sep 12, 2022	45.45	46.24	44.83	44.89
7629	NYSE	COHR	Fri, Sep 9, 2022	43.68	44.41	42.75	44.23
7628	NYSE	COHR	Thu, Sep 8, 2022	43.10	43.26	41.63	43.26
7627	NYSE	COHR	Wed, Sep 7, 2022	41.89	42.30	41.07	41.95
7626	NYSE	COHR	Tue, Sep 6, 2022	43.27	43.35	40.80	41.65
7625	NYSE	COHR	Fri, Sep 2, 2022	45.00	45.56	43.23	43.41
7624	NYSE	COHR	Thu, Sep 1, 2022	46.42	46.99	43.85	44.51
7623	NYSE	COHR	Wed, Aug 31, 2022	47.72	47.93	47.01	47.23
7622	NYSE	COHR	Tue, Aug 30, 2022	50.66	50.93	47.59	47.84
7621	NYSE	COHR	Mon, Aug 29, 2022	51.61	52.13	50.23	50.28
7620	NYSE	COHR	Fri, Aug 26, 2022	54.20	54.41	51.86	51.89
7619	NYSE	COHR	Thu, Aug 25, 2022	54.95	55.44	53.74	54.41
7618	NYSE	COHR	Wed, Aug 24, 2022	58.20	58.43	54.25	54.88
7617	NYSE	COHR	Tue, Aug 23, 2022	55.23	56.43	55.04	55.64
7616	NYSE	COHR	Mon, Aug 22, 2022	54.79	55.56	54.39	54.86
7615	NYSE	COHR	Fri, Aug 19, 2022	56.08	57.07	55.69	55.85
7614	NYSE	COHR	Thu, Aug 18, 2022	53.19	56.85	53.19	56.83
7613	NYSE	COHR	Wed, Aug 17, 2022	53.74	54.07	52.58	53.19
7612	NYSE	COHR	Tue, Aug 16, 2022	53.50	55.48	53.08	54.60
7611	NYSE	COHR	Mon, Aug 15, 2022	52.39	53.30	52.20	53.25
7610	NYSE	COHR	Fri, Aug 12, 2022	51.95	53.26	51.60	52.94
7609	NYSE	COHR	Thu, Aug 11, 2022	52.71	53.31	51.90	52.54
7608	NYSE	COHR	Wed, Aug 10, 2022	52.05	52.52	51.46	52.15
7607	NYSE	COHR	Tue, Aug 9, 2022	52.46	52.69	50.59	50.94
7606	NYSE	COHR	Mon, Aug 8, 2022	52.99	53.86	52.60	53.20
7605	NYSE	COHR	Fri, Aug 5, 2022	52.75	53.16	52.38	52.99
7604	NYSE	COHR	Thu, Aug 4, 2022	53.62	53.76	52.66	53.40
7603	NYSE	COHR	Wed, Aug 3, 2022	53.00	53.75	52.21	53.23
7602	NYSE	COHR	Tue, Aug 2, 2022	52.26	53.35	52.25	52.80
7601	NYSE	COHR	Mon, Aug 1, 2022	52.08	53.25	52.05	52.92
7600	NYSE	COHR	Fri, Jul 29, 2022	52.40	53.13	51.96	52.64
7599	NYSE	COHR	Thu, Jul 28, 2022	52.46	52.60	51.50	52.37
7598	NYSE	COHR	Wed, Jul 27, 2022	51.41	52.55	51.40	52.03
7597	NYSE	COHR	Tue, Jul 26, 2022	50.85	51.70	50.65	51.30
7596	NYSE	COHR	Mon, Jul 25, 2022	51.35	51.51	50.40	51.14
7595	NYSE	COHR	Fri, Jul 22, 2022	52.64	52.76	51.30	51.79
7594	NYSE	COHR	Thu, Jul 21, 2022	52.22	52.64	51.27	52.60
7593	NYSE	COHR	Wed, Jul 20, 2022	49.58	52.30	49.32	51.79
7592	NYSE	COHR	Tue, Jul 19, 2022	49.59	50.30	49.46	49.93
7591	NYSE	COHR	Mon, Jul 18, 2022	50.21	50.21	48.51	48.73
7590	NYSE	COHR	Fri, Jul 15, 2022	47.94	49.31	47.50	49.30
7589	NYSE	COHR	Thu, Jul 14, 2022	46.72	47.55	46.06	47.49
7588	NYSE	COHR	Wed, Jul 13, 2022	46.02	47.37	45.78	47.11
7587	NYSE	COHR	Tue, Jul 12, 2022	47.91	48.55	46.80	47.00
7586	NYSE	COHR	Mon, Jul 11, 2022	48.06	48.06	47.00	47.82
7585	NYSE	COHR	Fri, Jul 8, 2022	48.30	49.04	47.56	48.70
7584	NYSE	COHR	Thu, Jul 7, 2022	47.95	48.74	47.60	48.72
7583	NYSE	COHR	Wed, Jul 6, 2022	48.42	48.91	47.12	47.15
7582	NYSE	COHR	Tue, Jul 5, 2022	48.05	48.86	46.78	48.34
7581	NYSE	COHR	Fri, Jul 1, 2022	50.33	50.90	48.76	49.13
7580	NYSE	COHR	Thu, Jun 30, 2022	51.02	51.98	50.14	50.95
7579	NYSE	COHR	Wed, Jun 29, 2022	52.92	53.03	51.45	51.89
7578	NYSE	COHR	Tue, Jun 28, 2022	56.10	57.07	53.24	53.29
7577	NYSE	COHR	Mon, Jun 27, 2022	56.21	57.11	54.87	56.11
7576	NYSE	COHR	Fri, Jun 24, 2022	53.52	55.83	53.03	55.72
7575	NYSE	COHR	Thu, Jun 23, 2022	51.57	52.94	50.71	52.75
7574	NYSE	COHR	Wed, Jun 22, 2022	52.21	52.38	51.17	51.33
7573	NYSE	COHR	Tue, Jun 21, 2022	52.87	53.72	52.24	52.85
7572	NYSE	COHR	Fri, Jun 17, 2022	53.76	54.19	51.47	51.77
7571	NYSE	COHR	Thu, Jun 16, 2022	54.58	54.99	51.85	53.04
7570	NYSE	COHR	Wed, Jun 15, 2022	56.46	57.33	54.88	56.18
7569	NYSE	COHR	Mon, Jun 13, 2022	56.95	58.28	55.90	56.70
7568	NYSE	COHR	Fri, Jun 10, 2022	59.08	59.70	58.39	58.98
7567	NYSE	COHR	Thu, Jun 9, 2022	62.55	63.34	59.85	59.88
7566	NYSE	COHR	Wed, Jun 8, 2022	64.40	64.52	62.34	63.22
7565	NYSE	COHR	Tue, Jun 7, 2022	63.60	64.91	63.10	64.46
7564	NYSE	COHR	Mon, Jun 6, 2022	62.62	64.94	62.58	64.21
7563	NYSE	COHR	Fri, Jun 3, 2022	62.68	62.96	61.46	62.31
7562	NYSE	COHR	Thu, Jun 2, 2022	61.37	63.83	61.22	63.83
7561	NYSE	COHR	Wed, Jun 1, 2022	63.00	63.30	60.60	61.92
7560	NYSE	COHR	Tue, May 31, 2022	61.18	62.90	61.04	62.50
7559	NYSE	COHR	Fri, May 27, 2022	58.86	62.09	58.74	62.08
7558	NYSE	COHR	Thu, May 26, 2022	56.58	59.04	56.21	58.25
7557	NYSE	COHR	Wed, May 25, 2022	57.49	57.91	56.14	56.57
7556	NYSE	COHR	Tue, May 24, 2022	61.12	61.12	57.20	57.28
7555	NYSE	COHR	Mon, May 23, 2022	59.60	62.23	58.32	61.83
7554	NYSE	COHR	Fri, May 20, 2022	59.85	60.00	56.83	59.08
7553	NYSE	COHR	Thu, May 19, 2022	62.76	63.40	58.54	58.67
7552	NYSE	COHR	Wed, May 18, 2022	64.76	66.72	63.06	63.58
7551	NYSE	COHR	Tue, May 17, 2022	63.83	65.15	63.36	65.09
7550	NYSE	COHR	Mon, May 16, 2022	63.17	64.21	62.07	62.25
7549	NYSE	COHR	Fri, May 13, 2022	63.57	64.83	62.89	63.88
7548	NYSE	COHR	Thu, May 12, 2022	63.13	64.71	61.51	62.53
7547	NYSE	COHR	Wed, May 11, 2022	62.60	66.85	62.35	63.93
7546	NYSE	COHR	Tue, May 10, 2022	62.70	63.85	59.01	63.05
7545	NYSE	COHR	Mon, May 9, 2022	60.84	61.46	59.69	60.23
7544	NYSE	COHR	Fri, May 6, 2022	62.35	62.89	60.92	61.86
7543	NYSE	COHR	Thu, May 5, 2022	65.12	66.52	62.62	63.49
7542	NYSE	COHR	Wed, May 4, 2022	63.70	66.74	62.92	66.26
7541	NYSE	COHR	Tue, May 3, 2022	61.84	62.99	61.15	62.67
7540	NYSE	COHR	Mon, May 2, 2022	60.62	61.97	59.91	61.76
7539	NYSE	COHR	Fri, Apr 29, 2022	61.94	63.29	61.00	61.21
7538	NYSE	COHR	Thu, Apr 28, 2022	61.10	63.05	60.37	62.30
7537	NYSE	COHR	Wed, Apr 27, 2022	59.95	61.31	59.24	60.35
7536	NYSE	COHR	Tue, Apr 26, 2022	61.99	62.39	60.20	60.22
7535	NYSE	COHR	Mon, Apr 25, 2022	62.04	62.78	61.01	62.59
7534	NYSE	COHR	Fri, Apr 22, 2022	62.39	63.52	61.04	62.12
7533	NYSE	COHR	Thu, Apr 21, 2022	64.90	65.13	62.58	62.97
7532	NYSE	COHR	Wed, Apr 20, 2022	64.94	65.13	63.31	63.92
7531	NYSE	COHR	Tue, Apr 19, 2022	62.01	64.18	61.88	63.91
7530	NYSE	COHR	Mon, Apr 18, 2022	61.71	62.88	61.62	62.19
7529	NYSE	COHR	Thu, Apr 14, 2022	64.12	64.19	61.80	61.98
7528	NYSE	COHR	Wed, Apr 13, 2022	63.62	65.15	63.08	64.44
7527	NYSE	COHR	Tue, Apr 12, 2022	64.87	65.24	63.27	63.35
7526	NYSE	COHR	Mon, Apr 11, 2022	64.16	65.31	63.53	63.64
7525	NYSE	COHR	Fri, Apr 8, 2022	66.00	66.53	65.04	65.22
7524	NYSE	COHR	Thu, Apr 7, 2022	67.98	68.48	66.12	66.36
7523	NYSE	COHR	Wed, Apr 6, 2022	67.60	68.72	66.34	67.93
7522	NYSE	COHR	Tue, Apr 5, 2022	70.95	71.17	68.29	68.62
7521	NYSE	COHR	Mon, Apr 4, 2022	71.98	73.24	70.77	70.93
7520	NYSE	COHR	Fri, Apr 1, 2022	72.53	73.57	70.59	71.88
7519	NYSE	COHR	Thu, Mar 31, 2022	73.32	73.97	72.41	72.49
7518	NYSE	COHR	Wed, Mar 30, 2022	74.01	74.76	72.74	73.38
7517	NYSE	COHR	Tue, Mar 29, 2022	73.88	75.05	72.92	74.48
7516	NYSE	COHR	Mon, Mar 28, 2022	72.83	73.46	71.45	73.46
7515	NYSE	COHR	Fri, Mar 25, 2022	72.03	74.04	72.01	73.43
7514	NYSE	COHR	Thu, Mar 24, 2022	69.14	72.41	68.60	72.39
7513	NYSE	COHR	Wed, Mar 23, 2022	70.96	71.69	68.76	68.99
7512	NYSE	COHR	Tue, Mar 22, 2022	69.32	71.92	69.27	71.75
7511	NYSE	COHR	Mon, Mar 21, 2022	70.50	71.41	68.46	68.94
7510	NYSE	COHR	Fri, Mar 18, 2022	68.27	71.46	68.27	70.79
7509	NYSE	COHR	Thu, Mar 17, 2022	67.77	69.45	66.73	69.36
7508	NYSE	COHR	Wed, Mar 16, 2022	65.50	67.92	65.41	67.86
7507	NYSE	COHR	Tue, Mar 15, 2022	63.26	64.85	62.69	64.71
7506	NYSE	COHR	Mon, Mar 14, 2022	65.68	66.06	62.42	62.67
7505	NYSE	COHR	Fri, Mar 11, 2022	65.12	66.83	64.79	65.69
7504	NYSE	COHR	Thu, Mar 10, 2022	64.22	65.46	63.32	64.23
7503	NYSE	COHR	Wed, Mar 9, 2022	65.30	66.81	65.20	65.76
7502	NYSE	COHR	Tue, Mar 8, 2022	61.94	66.10	61.23	63.33
7501	NYSE	COHR	Mon, Mar 7, 2022	64.81	65.25	61.81	62.18
7500	NYSE	COHR	Fri, Mar 4, 2022	69.50	69.81	64.64	65.31
7499	NYSE	COHR	Thu, Mar 3, 2022	71.21	71.25	69.36	70.19
7498	NYSE	COHR	Wed, Mar 2, 2022	68.85	71.36	68.47	70.77
7497	NYSE	COHR	Tue, Mar 1, 2022	69.46	69.63	67.36	68.05
7496	NYSE	COHR	Mon, Feb 28, 2022	70.11	70.36	68.32	69.46
7495	NYSE	COHR	Fri, Feb 25, 2022	70.61	71.19	68.61	70.67
7494	NYSE	COHR	Thu, Feb 24, 2022	65.60	70.31	65.34	70.16
7493	NYSE	COHR	Wed, Feb 23, 2022	70.96	71.32	67.77	67.81
7492	NYSE	COHR	Tue, Feb 22, 2022	70.01	72.15	69.99	70.28
7491	NYSE	COHR	Fri, Feb 18, 2022	73.03	73.50	71.46	71.74
7490	NYSE	COHR	Thu, Feb 17, 2022	73.58	74.02	72.69	73.37
7489	NYSE	COHR	Wed, Feb 16, 2022	71.28	73.83	70.73	73.78
7488	NYSE	COHR	Tue, Feb 15, 2022	68.79	71.86	68.58	71.63
7487	NYSE	COHR	Mon, Feb 14, 2022	66.49	68.05	66.19	67.65
7486	NYSE	COHR	Fri, Feb 11, 2022	68.04	69.54	66.36	66.73
7485	NYSE	COHR	Thu, Feb 10, 2022	67.44	71.02	67.05	68.35
7484	NYSE	COHR	Wed, Feb 9, 2022	64.37	69.54	64.37	68.25
7483	NYSE	COHR	Tue, Feb 8, 2022	62.55	65.35	62.51	64.91
7482	NYSE	COHR	Mon, Feb 7, 2022	62.34	63.82	62.26	63.05
7481	NYSE	COHR	Fri, Feb 4, 2022	61.00	62.47	60.29	62.08
7480	NYSE	COHR	Thu, Feb 3, 2022	62.64	63.20	60.40	61.10
7479	NYSE	COHR	Wed, Feb 2, 2022	64.07	64.55	63.00	64.10
7478	NYSE	COHR	Tue, Feb 1, 2022	63.80	63.99	61.85	63.66
7477	NYSE	COHR	Mon, Jan 31, 2022	60.37	63.49	59.67	63.40
7476	NYSE	COHR	Fri, Jan 28, 2022	59.11	60.12	57.01	60.05
7475	NYSE	COHR	Thu, Jan 27, 2022	61.73	61.95	59.25	59.37
7474	NYSE	COHR	Wed, Jan 26, 2022	63.20	63.47	60.44	60.85
7473	NYSE	COHR	Tue, Jan 25, 2022	62.55	62.98	61.35	61.47
7472	NYSE	COHR	Mon, Jan 24, 2022	61.95	63.81	60.05	63.77
7471	NYSE	COHR	Fri, Jan 21, 2022	63.18	65.19	62.74	63.11
7470	NYSE	COHR	Thu, Jan 20, 2022	65.65	66.80	64.14	64.14
7469	NYSE	COHR	Wed, Jan 19, 2022	68.45	68.90	64.73	65.96
7468	NYSE	COHR	Tue, Jan 18, 2022	69.81	70.26	68.32	68.43
7467	NYSE	COHR	Fri, Jan 14, 2022	69.28	71.18	69.05	71.05
7466	NYSE	COHR	Thu, Jan 13, 2022	72.05	72.45	69.94	70.27
7465	NYSE	COHR	Wed, Jan 12, 2022	72.89	73.96	71.32	71.55
7464	NYSE	COHR	Tue, Jan 11, 2022	71.73	72.72	71.12	72.68
7463	NYSE	COHR	Mon, Jan 10, 2022	70.85	71.44	68.84	71.24
7462	NYSE	COHR	Fri, Jan 7, 2022	71.28	72.35	69.90	71.79
7461	NYSE	COHR	Thu, Jan 6, 2022	72.13	73.20	71.30	71.72
7460	NYSE	COHR	Wed, Jan 5, 2022	73.90	74.83	72.35	72.40
7459	NYSE	COHR	Tue, Jan 4, 2022	71.59	74.66	70.33	74.49
7458	NYSE	COHR	Mon, Jan 3, 2022	70.63	72.43	69.70	71.53
7457	NYSE	COHR	Fri, Dec 31, 2021	68.20	68.72	67.68	68.33
7456	NYSE	COHR	Thu, Dec 30, 2021	69.02	69.42	68.13	68.20
7455	NYSE	COHR	Wed, Dec 29, 2021	68.16	69.44	68.16	69.19
7454	NYSE	COHR	Tue, Dec 28, 2021	69.42	69.48	68.02	68.22
7453	NYSE	COHR	Mon, Dec 27, 2021	68.40	69.82	68.40	69.48
7452	NYSE	COHR	Thu, Dec 23, 2021	67.81	68.50	67.00	67.99
7451	NYSE	COHR	Wed, Dec 22, 2021	68.39	68.64	67.41	67.79
7450	NYSE	COHR	Tue, Dec 21, 2021	67.80	68.73	67.56	68.57
7449	NYSE	COHR	Mon, Dec 20, 2021	66.93	67.64	66.15	66.98
7448	NYSE	COHR	Fri, Dec 17, 2021	67.34	69.71	67.34	68.16
7447	NYSE	COHR	Thu, Dec 16, 2021	71.31	71.31	67.68	68.01
7446	NYSE	COHR	Wed, Dec 15, 2021	66.75	70.54	66.00	70.50
7445	NYSE	COHR	Tue, Dec 14, 2021	65.79	66.09	63.71	64.86
7444	NYSE	COHR	Mon, Dec 13, 2021	67.05	67.79	65.88	66.57
7443	NYSE	COHR	Fri, Dec 10, 2021	67.33	68.22	66.41	66.77
7442	NYSE	COHR	Thu, Dec 9, 2021	66.65	67.95	66.44	66.82
7441	NYSE	COHR	Wed, Dec 8, 2021	66.02	67.84	65.96	67.02
7440	NYSE	COHR	Tue, Dec 7, 2021	64.00	67.39	63.82	66.25
7439	NYSE	COHR	Mon, Dec 6, 2021	61.17	63.42	59.57	62.72
7438	NYSE	COHR	Fri, Dec 3, 2021	61.78	62.34	60.51	60.98
7437	NYSE	COHR	Thu, Dec 2, 2021	59.55	61.79	59.31	61.46
7436	NYSE	COHR	Wed, Dec 1, 2021	63.72	64.43	60.57	60.58
7435	NYSE	COHR	Tue, Nov 30, 2021	61.96	63.43	61.54	62.53
7434	NYSE	COHR	Mon, Nov 29, 2021	63.23	63.50	61.37	62.18
7433	NYSE	COHR	Wed, Nov 24, 2021	63.70	65.11	63.22	64.37
7432	NYSE	COHR	Tue, Nov 23, 2021	65.68	65.68	63.10	64.18
7431	NYSE	COHR	Mon, Nov 22, 2021	64.27	65.42	63.79	64.42
7430	NYSE	COHR	Fri, Nov 19, 2021	64.60	65.27	63.28	64.08
7429	NYSE	COHR	Thu, Nov 18, 2021	65.43	65.48	63.46	64.98
7428	NYSE	COHR	Wed, Nov 17, 2021	64.94	65.52	64.21	65.33
7427	NYSE	COHR	Tue, Nov 16, 2021	65.01	65.67	64.79	65.25
7426	NYSE	COHR	Mon, Nov 15, 2021	65.50	66.06	64.94	65.35
7425	NYSE	COHR	Fri, Nov 12, 2021	65.84	65.84	64.60	65.20
7424	NYSE	COHR	Thu, Nov 11, 2021	64.48	66.33	64.17	65.38
7423	NYSE	COHR	Wed, Nov 10, 2021	63.45	65.05	62.64	64.00
7422	NYSE	COHR	Tue, Nov 9, 2021	63.12	66.47	63.12	64.21
7421	NYSE	COHR	Mon, Nov 8, 2021	64.59	65.60	63.19	63.64
7420	NYSE	COHR	Fri, Nov 5, 2021	64.31	65.68	64.00	64.25
7419	NYSE	COHR	Thu, Nov 4, 2021	64.44	64.79	63.10	63.93
7418	NYSE	COHR	Wed, Nov 3, 2021	63.92	65.44	63.72	64.08
7417	NYSE	COHR	Tue, Nov 2, 2021	63.42	64.00	62.99	63.87
7416	NYSE	COHR	Mon, Nov 1, 2021	60.48	63.59	60.27	63.23
7415	NYSE	COHR	Thu, Oct 28, 2021	58.54	61.84	57.79	61.18
7414	NYSE	COHR	Wed, Oct 27, 2021	58.44	58.90	57.54	57.89
7413	NYSE	COHR	Tue, Oct 26, 2021	59.69	59.89	58.36	58.44
7412	NYSE	COHR	Mon, Oct 25, 2021	58.82	59.70	58.80	59.07
7411	NYSE	COHR	Fri, Oct 22, 2021	58.89	59.64	58.30	58.64
7410	NYSE	COHR	Thu, Oct 21, 2021	58.76	59.50	58.27	59.15
7409	NYSE	COHR	Wed, Oct 20, 2021	59.18	59.31	58.53	58.68
7408	NYSE	COHR	Tue, Oct 19, 2021	58.19	59.10	57.82	58.99
7407	NYSE	COHR	Mon, Oct 18, 2021	57.18	58.17	57.00	57.80
7406	NYSE	COHR	Fri, Oct 15, 2021	58.65	58.65	57.28	57.56
7405	NYSE	COHR	Thu, Oct 14, 2021	56.52	58.06	56.39	57.80
7404	NYSE	COHR	Wed, Oct 13, 2021	55.41	56.29	55.02	55.83
7403	NYSE	COHR	Tue, Oct 12, 2021	55.19	55.46	54.35	55.10
7402	NYSE	COHR	Mon, Oct 11, 2021	56.63	57.00	55.26	55.29
7401	NYSE	COHR	Fri, Oct 8, 2021	57.58	58.07	57.04	57.21
7400	NYSE	COHR	Thu, Oct 7, 2021	55.60	58.55	55.60	57.53
7399	NYSE	COHR	Wed, Oct 6, 2021	55.01	55.87	54.43	54.61
7398	NYSE	COHR	Tue, Oct 5, 2021	56.12	56.85	55.52	55.63
7397	NYSE	COHR	Mon, Oct 4, 2021	58.01	58.12	55.42	55.55
7396	NYSE	COHR	Fri, Oct 1, 2021	60.22	60.91	58.95	60.59
7395	NYSE	COHR	Thu, Sep 30, 2021	59.77	60.83	59.27	59.36
7394	NYSE	COHR	Wed, Sep 29, 2021	60.51	60.93	59.43	59.53
7393	NYSE	COHR	Tue, Sep 28, 2021	60.06	60.80	59.20	60.35
7392	NYSE	COHR	Mon, Sep 27, 2021	61.35	62.14	60.74	60.75
7391	NYSE	COHR	Fri, Sep 24, 2021	61.12	61.67	60.52	61.48
7390	NYSE	COHR	Thu, Sep 23, 2021	61.64	62.32	61.23	61.33
7389	NYSE	COHR	Wed, Sep 22, 2021	59.97	61.33	59.18	61.00
7388	NYSE	COHR	Tue, Sep 21, 2021	59.89	60.04	58.81	59.37
7387	NYSE	COHR	Mon, Sep 20, 2021	59.21	59.59	57.75	59.29
7386	NYSE	COHR	Fri, Sep 17, 2021	62.19	62.29	60.19	60.46
7385	NYSE	COHR	Thu, Sep 16, 2021	60.90	62.20	60.57	61.85
7384	NYSE	COHR	Wed, Sep 15, 2021	60.77	61.71	60.11	61.55
7383	NYSE	COHR	Tue, Sep 14, 2021	62.11	62.21	60.68	60.94
7382	NYSE	COHR	Mon, Sep 13, 2021	62.15	62.88	60.70	61.87
7381	NYSE	COHR	Fri, Sep 10, 2021	62.80	63.32	61.40	61.43
7380	NYSE	COHR	Thu, Sep 9, 2021	60.52	62.63	60.51	62.27
7379	NYSE	COHR	Wed, Sep 8, 2021	61.64	61.65	60.40	60.73
7378	NYSE	COHR	Tue, Sep 7, 2021	61.90	61.99	61.28	61.84
7377	NYSE	COHR	Fri, Sep 3, 2021	61.97	62.66	61.11	61.49
7376	NYSE	COHR	Thu, Sep 2, 2021	62.78	63.26	61.68	61.89
7375	NYSE	COHR	Wed, Sep 1, 2021	62.98	63.78	62.30	62.66
7374	NYSE	COHR	Tue, Aug 31, 2021	62.99	63.38	62.12	62.98
7373	NYSE	COHR	Mon, Aug 30, 2021	63.88	64.20	62.39	63.04
7372	NYSE	COHR	Fri, Aug 27, 2021	61.26	63.88	61.22	63.60
7371	NYSE	COHR	Thu, Aug 26, 2021	62.32	62.72	60.72	61.02
7370	NYSE	COHR	Wed, Aug 25, 2021	62.51	63.27	62.43	62.62
7369	NYSE	COHR	Tue, Aug 24, 2021	62.00	62.66	61.42	62.44
7368	NYSE	COHR	Mon, Aug 23, 2021	61.17	62.02	60.13	61.56
7367	NYSE	COHR	Fri, Aug 20, 2021	59.44	60.51	59.12	60.42
7366	NYSE	COHR	Thu, Aug 19, 2021	60.28	61.32	59.78	59.94
7365	NYSE	COHR	Wed, Aug 18, 2021	61.20	62.04	60.53	60.94
7364	NYSE	COHR	Tue, Aug 17, 2021	61.64	62.13	60.72	61.42
7363	NYSE	COHR	Mon, Aug 16, 2021	62.69	63.60	62.15	62.23
7362	NYSE	COHR	Fri, Aug 13, 2021	63.54	64.20	63.14	63.34
7361	NYSE	COHR	Thu, Aug 12, 2021	64.35	64.62	63.39	63.88
7360	NYSE	COHR	Wed, Aug 11, 2021	64.73	65.00	62.64	64.38
7359	NYSE	COHR	Tue, Aug 10, 2021	69.33	70.99	64.04	64.94
7358	NYSE	COHR	Mon, Aug 9, 2021	68.63	68.88	67.10	67.89
7357	NYSE	COHR	Fri, Aug 6, 2021	68.58	69.50	67.84	68.36
7356	NYSE	COHR	Thu, Aug 5, 2021	69.78	70.77	68.73	69.20
7355	NYSE	COHR	Wed, Aug 4, 2021	66.34	70.17	66.34	69.42
7354	NYSE	COHR	Tue, Aug 3, 2021	68.72	69.15	65.64	67.00
7353	NYSE	COHR	Mon, Aug 2, 2021	70.53	71.03	69.08	69.48
7352	NYSE	COHR	Fri, Jul 30, 2021	68.96	70.11	68.75	69.81
7351	NYSE	COHR	Thu, Jul 29, 2021	68.70	69.75	67.57	69.51
7350	NYSE	COHR	Wed, Jul 28, 2021	65.91	68.93	65.91	68.28
7349	NYSE	COHR	Tue, Jul 27, 2021	67.40	67.67	64.25	66.11
7348	NYSE	COHR	Mon, Jul 26, 2021	70.70	71.16	67.22	67.40
7347	NYSE	COHR	Fri, Jul 23, 2021	71.54	71.59	70.01	71.39
7346	NYSE	COHR	Thu, Jul 22, 2021	72.43	73.39	70.89	71.17
7345	NYSE	COHR	Wed, Jul 21, 2021	69.57	72.97	69.57	72.53
7344	NYSE	COHR	Tue, Jul 20, 2021	68.35	71.58	67.62	70.93
7343	NYSE	COHR	Mon, Jul 19, 2021	68.20	69.29	67.11	68.44
7342	NYSE	COHR	Fri, Jul 16, 2021	70.92	71.26	69.48	69.54
7341	NYSE	COHR	Thu, Jul 15, 2021	72.33	72.33	69.28	70.40
7340	NYSE	COHR	Wed, Jul 14, 2021	72.21	74.72	72.00	72.52
7339	NYSE	COHR	Tue, Jul 13, 2021	71.27	72.42	71.09	71.63
7338	NYSE	COHR	Mon, Jul 12, 2021	72.84	72.90	71.25	71.88
7337	NYSE	COHR	Fri, Jul 9, 2021	71.01	72.90	70.58	72.40
7336	NYSE	COHR	Thu, Jul 8, 2021	69.62	72.14	69.11	70.92
7335	NYSE	COHR	Wed, Jul 7, 2021	74.69	75.23	71.64	72.15
7334	NYSE	COHR	Tue, Jul 6, 2021	73.09	74.50	72.68	74.08
7333	NYSE	COHR	Fri, Jul 2, 2021	73.00	73.38	72.24	73.19
7332	NYSE	COHR	Thu, Jul 1, 2021	73.00	73.33	72.12	72.59
7331	NYSE	COHR	Wed, Jun 30, 2021	72.71	73.00	71.90	72.59
7330	NYSE	COHR	Tue, Jun 29, 2021	72.43	73.73	72.23	73.21
7329	NYSE	COHR	Mon, Jun 28, 2021	71.10	73.40	71.05	72.23
7328	NYSE	COHR	Fri, Jun 25, 2021	71.93	72.21	70.79	71.02
7327	NYSE	COHR	Thu, Jun 24, 2021	70.57	71.42	70.09	71.31
7326	NYSE	COHR	Wed, Jun 23, 2021	68.45	70.74	68.35	70.06
7325	NYSE	COHR	Tue, Jun 22, 2021	67.95	68.91	67.29	68.47
7324	NYSE	COHR	Mon, Jun 21, 2021	67.74	68.82	66.91	68.41
7323	NYSE	COHR	Fri, Jun 18, 2021	68.52	68.72	65.70	67.46
7322	NYSE	COHR	Thu, Jun 17, 2021	68.43	69.57	67.15	69.36
7321	NYSE	COHR	Wed, Jun 16, 2021	70.63	70.86	67.69	68.79
7320	NYSE	COHR	Tue, Jun 15, 2021	72.69	73.64	70.68	70.96
7319	NYSE	COHR	Mon, Jun 14, 2021	70.08	72.87	69.94	72.84
7318	NYSE	COHR	Fri, Jun 11, 2021	70.50	70.59	69.62	70.10
7317	NYSE	COHR	Thu, Jun 10, 2021	70.27	70.37	68.69	70.01
7316	NYSE	COHR	Wed, Jun 9, 2021	71.32	71.91	70.54	70.59
7315	NYSE	COHR	Tue, Jun 8, 2021	69.50	71.52	69.50	71.00
7314	NYSE	COHR	Mon, Jun 7, 2021	69.47	69.95	68.86	69.15
7313	NYSE	COHR	Fri, Jun 4, 2021	67.65	69.63	67.65	69.25
7312	NYSE	COHR	Thu, Jun 3, 2021	67.64	68.46	66.70	67.48
7311	NYSE	COHR	Wed, Jun 2, 2021	67.22	68.17	66.72	68.06
7310	NYSE	COHR	Tue, Jun 1, 2021	68.00	68.40	66.92	67.62
7309	NYSE	COHR	Fri, May 28, 2021	68.71	68.71	67.21	67.37
7308	NYSE	COHR	Thu, May 27, 2021	68.19	69.62	67.11	68.57
7307	NYSE	COHR	Wed, May 26, 2021	66.90	68.33	66.87	68.06
7306	NYSE	COHR	Tue, May 25, 2021	66.90	67.26	65.73	65.90
7305	NYSE	COHR	Mon, May 24, 2021	66.72	67.08	65.76	66.32
7304	NYSE	COHR	Fri, May 21, 2021	66.33	67.37	65.95	66.34
7303	NYSE	COHR	Thu, May 20, 2021	65.16	66.45	65.08	65.89
7302	NYSE	COHR	Wed, May 19, 2021	61.48	65.10	60.63	65.04
7301	NYSE	COHR	Tue, May 18, 2021	62.27	63.81	61.82	62.65
7300	NYSE	COHR	Mon, May 17, 2021	62.82	64.39	62.34	63.57
7299	NYSE	COHR	Fri, May 14, 2021	61.88	64.03	61.02	63.67
7298	NYSE	COHR	Thu, May 13, 2021	60.81	61.78	59.58	61.50
7297	NYSE	COHR	Wed, May 12, 2021	61.44	62.84	60.05	60.42
7296	NYSE	COHR	Tue, May 11, 2021	59.58	65.00	59.25	64.46
7295	NYSE	COHR	Mon, May 10, 2021	63.25	63.73	61.56	62.01
7294	NYSE	COHR	Fri, May 7, 2021	60.51	64.40	59.92	63.64
7293	NYSE	COHR	Thu, May 6, 2021	59.82	63.07	58.82	59.91
7292	NYSE	COHR	Wed, May 5, 2021	66.72	67.25	64.14	64.59
7291	NYSE	COHR	Tue, May 4, 2021	66.01	66.23	63.58	64.56
7290	NYSE	COHR	Mon, May 3, 2021	68.19	68.39	66.30	67.03
7289	NYSE	COHR	Fri, Apr 30, 2021	70.63	71.19	66.57	67.14
7288	NYSE	COHR	Thu, Apr 29, 2021	76.14	76.14	70.77	71.93
7287	NYSE	COHR	Wed, Apr 28, 2021	75.47	75.71	73.75	74.56
7286	NYSE	COHR	Tue, Apr 27, 2021	77.83	78.09	75.52	75.58
7285	NYSE	COHR	Mon, Apr 26, 2021	77.80	78.34	77.13	77.85
7284	NYSE	COHR	Fri, Apr 23, 2021	76.69	79.12	76.37	77.87
7283	NYSE	COHR	Thu, Apr 22, 2021	77.36	78.44	75.60	76.01
7282	NYSE	COHR	Wed, Apr 21, 2021	75.55	76.97	74.75	76.51
7281	NYSE	COHR	Tue, Apr 20, 2021	76.78	78.70	74.87	75.77
7280	NYSE	COHR	Mon, Apr 19, 2021	80.92	81.62	76.56	77.03
7279	NYSE	COHR	Fri, Apr 16, 2021	81.98	82.52	80.59	81.42
7278	NYSE	COHR	Thu, Apr 15, 2021	82.67	83.45	81.15	81.67
7277	NYSE	COHR	Wed, Apr 14, 2021	79.76	82.75	79.20	81.28
7276	NYSE	COHR	Tue, Apr 13, 2021	80.51	81.73	78.27	79.09
7275	NYSE	COHR	Mon, Apr 12, 2021	78.84	82.22	77.60	80.00
7274	NYSE	COHR	Fri, Apr 9, 2021	75.53	76.62	75.07	76.21
7273	NYSE	COHR	Thu, Apr 8, 2021	75.58	76.39	74.90	76.22
7272	NYSE	COHR	Wed, Apr 7, 2021	74.78	76.13	74.14	74.35
7271	NYSE	COHR	Tue, Apr 6, 2021	75.26	76.09	74.51	75.47
7270	NYSE	COHR	Mon, Apr 5, 2021	72.31	75.69	71.83	75.26
7269	NYSE	COHR	Thu, Apr 1, 2021	69.69	71.72	69.62	71.40
7268	NYSE	COHR	Wed, Mar 31, 2021	67.51	69.13	66.59	68.37
7267	NYSE	COHR	Tue, Mar 30, 2021	65.95	66.82	63.72	66.58
7266	NYSE	COHR	Mon, Mar 29, 2021	70.00	70.80	66.63	66.79
7265	NYSE	COHR	Fri, Mar 26, 2021	67.65	70.65	66.62	70.55
7264	NYSE	COHR	Thu, Mar 25, 2021	62.56	67.79	62.08	66.74
7263	NYSE	COHR	Wed, Mar 24, 2021	67.32	71.99	64.07	67.26
7262	NYSE	COHR	Tue, Mar 23, 2021	67.65	68.00	65.25	65.85
7261	NYSE	COHR	Mon, Mar 22, 2021	69.53	69.97	67.24	67.47
7260	NYSE	COHR	Fri, Mar 19, 2021	67.77	70.18	66.53	69.06
7259	NYSE	COHR	Thu, Mar 18, 2021	70.58	72.74	68.00	68.43
7258	NYSE	COHR	Wed, Mar 17, 2021	71.17	73.93	70.80	73.39
7257	NYSE	COHR	Tue, Mar 16, 2021	72.00	72.73	70.65	71.80
7256	NYSE	COHR	Mon, Mar 15, 2021	71.33	71.61	69.44	71.10
7255	NYSE	COHR	Fri, Mar 12, 2021	74.24	74.88	70.70	71.46
7254	NYSE	COHR	Thu, Mar 11, 2021	75.26	77.11	75.07	76.51
7253	NYSE	COHR	Wed, Mar 10, 2021	74.97	76.81	72.96	73.10
7252	NYSE	COHR	Tue, Mar 9, 2021	75.16	75.53	73.12	73.78
7251	NYSE	COHR	Mon, Mar 8, 2021	74.70	76.30	71.13	71.67
7250	NYSE	COHR	Fri, Mar 5, 2021	76.64	77.62	69.64	74.61
7249	NYSE	COHR	Thu, Mar 4, 2021	80.04	80.75	73.53	75.61
7248	NYSE	COHR	Wed, Mar 3, 2021	84.32	85.94	80.17	80.64
7247	NYSE	COHR	Tue, Mar 2, 2021	87.84	88.11	84.84	84.95
7246	NYSE	COHR	Mon, Mar 1, 2021	86.81	87.37	85.20	86.81
7245	NYSE	COHR	Fri, Feb 26, 2021	83.49	85.88	82.15	84.30
7244	NYSE	COHR	Thu, Feb 25, 2021	88.97	89.11	82.46	82.51
7243	NYSE	COHR	Wed, Feb 24, 2021	84.07	89.53	82.82	89.31
7242	NYSE	COHR	Tue, Feb 23, 2021	84.55	85.35	80.55	84.65
7241	NYSE	COHR	Mon, Feb 22, 2021	89.01	89.99	87.22	87.47
7240	NYSE	COHR	Fri, Feb 19, 2021	89.57	92.11	89.33	90.28
7239	NYSE	COHR	Thu, Feb 18, 2021	88.76	89.49	86.51	87.64
7238	NYSE	COHR	Wed, Feb 17, 2021	92.16	93.42	88.80	90.31
7237	NYSE	COHR	Tue, Feb 16, 2021	92.25	92.61	90.22	91.95
7236	NYSE	COHR	Fri, Feb 12, 2021	91.73	98.03	89.58	89.92
7235	NYSE	COHR	Thu, Feb 11, 2021	95.00	100.44	95.00	99.58
7234	NYSE	COHR	Wed, Feb 10, 2021	95.75	98.52	93.50	94.40
7233	NYSE	COHR	Tue, Feb 9, 2021	92.28	96.66	89.01	94.03
7232	NYSE	COHR	Mon, Feb 8, 2021	89.50	91.77	87.84	88.73
7231	NYSE	COHR	Fri, Feb 5, 2021	90.75	91.98	87.84	88.00
7230	NYSE	COHR	Thu, Feb 4, 2021	87.24	90.56	86.06	89.05
7229	NYSE	COHR	Wed, Feb 3, 2021	88.32	89.47	85.35	86.62
7228	NYSE	COHR	Tue, Feb 2, 2021	89.82	90.20	86.78	87.82
7227	NYSE	COHR	Mon, Feb 1, 2021	85.81	87.67	84.17	87.28
7226	NYSE	COHR	Fri, Jan 29, 2021	87.49	88.77	83.94	84.07
7225	NYSE	COHR	Thu, Jan 28, 2021	87.58	88.47	85.15	87.05
7224	NYSE	COHR	Wed, Jan 27, 2021	87.09	90.11	85.57	87.23
7223	NYSE	COHR	Tue, Jan 26, 2021	92.88	93.26	89.27	89.91
7222	NYSE	COHR	Mon, Jan 25, 2021	95.48	96.23	90.85	91.49
7221	NYSE	COHR	Fri, Jan 22, 2021	92.41	94.53	92.03	93.87
7220	NYSE	COHR	Thu, Jan 21, 2021	93.00	93.79	91.54	93.27
7219	NYSE	COHR	Wed, Jan 20, 2021	94.06	95.00	90.88	91.90
7218	NYSE	COHR	Tue, Jan 19, 2021	91.01	93.63	90.14	92.94
7217	NYSE	COHR	Fri, Jan 15, 2021	88.75	89.28	85.59	88.27
7216	NYSE	COHR	Thu, Jan 14, 2021	87.60	90.21	87.45	88.68
7215	NYSE	COHR	Wed, Jan 13, 2021	90.02	90.66	86.99	87.53
7214	NYSE	COHR	Tue, Jan 12, 2021	86.52	91.09	86.52	87.21
7213	NYSE	COHR	Mon, Jan 11, 2021	79.74	85.45	79.69	85.22
7212	NYSE	COHR	Fri, Jan 8, 2021	84.32	84.69	81.44	82.37
7211	NYSE	COHR	Thu, Jan 7, 2021	80.37	83.45	80.24	83.24
7210	NYSE	COHR	Wed, Jan 6, 2021	78.59	81.30	78.50	79.39
7209	NYSE	COHR	Tue, Jan 5, 2021	75.98	79.99	75.51	79.09
7208	NYSE	COHR	Mon, Jan 4, 2021	77.03	78.53	75.38	76.01
7207	NYSE	COHR	Thu, Dec 31, 2020	76.67	76.73	75.59	75.96
7206	NYSE	COHR	Wed, Dec 30, 2020	75.00	78.36	75.00	76.33
7205	NYSE	COHR	Tue, Dec 29, 2020	78.45	78.50	73.70	74.43
7204	NYSE	COHR	Mon, Dec 28, 2020	78.89	79.77	77.92	78.19
7203	NYSE	COHR	Thu, Dec 24, 2020	78.00	79.38	77.02	77.83
7202	NYSE	COHR	Wed, Dec 23, 2020	78.10	78.94	76.86	76.90
7201	NYSE	COHR	Tue, Dec 22, 2020	75.25	78.40	75.01	78.11
7200	NYSE	COHR	Mon, Dec 21, 2020	73.82	75.25	73.27	74.60
7199	NYSE	COHR	Fri, Dec 18, 2020	74.57	77.14	73.58	74.57
7198	NYSE	COHR	Thu, Dec 17, 2020	72.09	74.40	72.04	73.35
7197	NYSE	COHR	Wed, Dec 16, 2020	73.58	73.94	71.19	72.10
7196	NYSE	COHR	Tue, Dec 15, 2020	71.44	74.24	71.01	73.66
7195	NYSE	COHR	Mon, Dec 14, 2020	71.42	72.91	70.80	71.57
7194	NYSE	COHR	Fri, Dec 11, 2020	68.20	70.47	67.83	70.08
7193	NYSE	COHR	Thu, Dec 10, 2020	69.66	71.49	68.69	68.85
7192	NYSE	COHR	Wed, Dec 9, 2020	73.88	73.89	69.01	70.83
7191	NYSE	COHR	Tue, Dec 8, 2020	72.24	73.98	71.11	73.18
7190	NYSE	COHR	Mon, Dec 7, 2020	71.39	72.98	70.23	72.32
7189	NYSE	COHR	Fri, Dec 4, 2020	69.50	71.36	69.47	71.14
7188	NYSE	COHR	Thu, Dec 3, 2020	70.00	70.85	68.96	69.00
7187	NYSE	COHR	Wed, Dec 2, 2020	69.00	70.65	68.63	69.70
7186	NYSE	COHR	Tue, Dec 1, 2020	68.93	69.20	66.14	68.75
7185	NYSE	COHR	Mon, Nov 30, 2020	66.58	68.02	66.07	67.65
7184	NYSE	COHR	Fri, Nov 27, 2020	67.82	68.18	66.08	66.41
7183	NYSE	COHR	Wed, Nov 25, 2020	66.77	67.91	65.82	66.90
7182	NYSE	COHR	Tue, Nov 24, 2020	67.30	67.63	65.82	67.02
7181	NYSE	COHR	Mon, Nov 23, 2020	65.88	67.27	65.08	66.46
7180	NYSE	COHR	Fri, Nov 20, 2020	63.04	65.07	62.95	64.78
7179	NYSE	COHR	Thu, Nov 19, 2020	60.47	63.38	60.32	63.20
7178	NYSE	COHR	Wed, Nov 18, 2020	61.23	61.93	60.02	60.83
7177	NYSE	COHR	Tue, Nov 17, 2020	60.00	61.19	59.07	60.76
7176	NYSE	COHR	Mon, Nov 16, 2020	59.97	60.45	58.93	60.27
7175	NYSE	COHR	Fri, Nov 13, 2020	58.93	60.14	58.44	59.48
7174	NYSE	COHR	Thu, Nov 12, 2020	58.76	59.51	57.33	58.28
7173	NYSE	COHR	Wed, Nov 11, 2020	57.26	59.59	57.20	58.53
7172	NYSE	COHR	Tue, Nov 10, 2020	56.44	57.20	54.23	56.87
7171	NYSE	COHR	Mon, Nov 9, 2020	59.01	60.77	56.32	56.57
7170	NYSE	COHR	Fri, Nov 6, 2020	56.04	58.82	56.04	57.20
7169	NYSE	COHR	Thu, Nov 5, 2020	49.47	56.28	49.13	56.21
7168	NYSE	COHR	Wed, Nov 4, 2020	46.97	48.95	46.97	47.43
7167	NYSE	COHR	Tue, Nov 3, 2020	46.30	47.21	46.13	46.99
7166	NYSE	COHR	Mon, Nov 2, 2020	45.69	46.54	44.90	45.79
7165	NYSE	COHR	Fri, Oct 30, 2020	45.61	45.66	43.94	45.47
7164	NYSE	COHR	Thu, Oct 29, 2020	45.30	46.07	44.57	45.59
7163	NYSE	COHR	Wed, Oct 28, 2020	45.94	46.30	44.71	45.15
7162	NYSE	COHR	Tue, Oct 27, 2020	46.63	47.19	46.27	46.73
7161	NYSE	COHR	Mon, Oct 26, 2020	46.66	46.96	45.48	46.45
7160	NYSE	COHR	Fri, Oct 23, 2020	47.86	48.00	47.02	47.20
7159	NYSE	COHR	Thu, Oct 22, 2020	46.35	47.94	46.15	47.74
7158	NYSE	COHR	Wed, Oct 21, 2020	46.00	46.95	45.86	46.16
7157	NYSE	COHR	Tue, Oct 20, 2020	46.61	47.19	45.59	45.80
7156	NYSE	COHR	Mon, Oct 19, 2020	46.48	47.17	46.03	46.32
7155	NYSE	COHR	Fri, Oct 16, 2020	46.69	46.99	45.15	45.99
7154	NYSE	COHR	Thu, Oct 15, 2020	44.99	47.52	44.43	46.67
7153	NYSE	COHR	Wed, Oct 14, 2020	45.78	46.14	44.63	44.93
7152	NYSE	COHR	Tue, Oct 13, 2020	45.05	46.25	44.76	45.46
7151	NYSE	COHR	Mon, Oct 12, 2020	45.79	46.21	44.76	45.17
7150	NYSE	COHR	Fri, Oct 9, 2020	44.90	45.91	44.90	45.42
7149	NYSE	COHR	Thu, Oct 8, 2020	44.10	44.67	43.93	44.53
7148	NYSE	COHR	Wed, Oct 7, 2020	43.86	44.67	43.63	43.71
7147	NYSE	COHR	Tue, Oct 6, 2020	43.22	44.14	42.32	42.50
7146	NYSE	COHR	Mon, Oct 5, 2020	42.52	43.10	42.02	42.96
7145	NYSE	COHR	Fri, Oct 2, 2020	40.33	42.13	40.00	41.74
7144	NYSE	COHR	Thu, Oct 1, 2020	41.25	41.55	40.49	41.54
7143	NYSE	COHR	Wed, Sep 30, 2020	41.00	41.76	40.21	40.56
7142	NYSE	COHR	Tue, Sep 29, 2020	41.40	41.99	40.36	40.99
7141	NYSE	COHR	Mon, Sep 28, 2020	40.86	41.36	40.37	41.21
7140	NYSE	COHR	Fri, Sep 25, 2020	39.44	40.06	38.89	40.05
7139	NYSE	COHR	Thu, Sep 24, 2020	37.88	39.84	37.71	39.47
7138	NYSE	COHR	Wed, Sep 23, 2020	40.82	40.99	38.52	38.63
7137	NYSE	COHR	Tue, Sep 22, 2020	39.18	40.91	38.97	40.75
7136	NYSE	COHR	Mon, Sep 21, 2020	37.16	38.62	36.86	38.52
7135	NYSE	COHR	Fri, Sep 18, 2020	39.67	40.42	37.55	38.22
7134	NYSE	COHR	Thu, Sep 17, 2020	37.38	38.15	37.00	37.89
7133	NYSE	COHR	Wed, Sep 16, 2020	39.69	40.05	38.47	38.60
7132	NYSE	COHR	Tue, Sep 15, 2020	39.05	39.56	39.00	39.45
7131	NYSE	COHR	Mon, Sep 14, 2020	37.08	38.49	36.82	38.26
7130	NYSE	COHR	Fri, Sep 11, 2020	36.86	37.51	36.04	36.49
7129	NYSE	COHR	Thu, Sep 10, 2020	38.36	38.83	36.14	36.66
7128	NYSE	COHR	Wed, Sep 9, 2020	38.71	39.00	37.85	37.90
7127	NYSE	COHR	Tue, Sep 8, 2020	37.82	39.26	37.53	37.54
7126	NYSE	COHR	Fri, Sep 4, 2020	39.51	40.60	38.01	39.00
7125	NYSE	COHR	Thu, Sep 3, 2020	41.97	42.00	38.62	39.24
7124	NYSE	COHR	Wed, Sep 2, 2020	43.50	44.29	43.03	44.26
7123	NYSE	COHR	Tue, Sep 1, 2020	44.55	44.91	42.46	43.09
7122	NYSE	COHR	Mon, Aug 31, 2020	44.52	45.00	43.81	44.50
7121	NYSE	COHR	Fri, Aug 28, 2020	42.32	44.49	42.32	44.30
7120	NYSE	COHR	Thu, Aug 27, 2020	44.74	44.88	41.85	42.28
7119	NYSE	COHR	Wed, Aug 26, 2020	42.50	44.04	42.31	43.90
7118	NYSE	COHR	Tue, Aug 25, 2020	43.33	43.49	41.36	42.06
7117	NYSE	COHR	Mon, Aug 24, 2020	42.90	43.30	42.19	42.77
7116	NYSE	COHR	Fri, Aug 21, 2020	43.40	43.74	42.18	42.43
7115	NYSE	COHR	Thu, Aug 20, 2020	43.19	43.75	42.79	43.57
7114	NYSE	COHR	Wed, Aug 19, 2020	44.67	45.34	43.53	43.69
7113	NYSE	COHR	Tue, Aug 18, 2020	46.21	47.31	44.29	44.46
7112	NYSE	COHR	Mon, Aug 17, 2020	47.12	47.91	46.00	46.21
7111	NYSE	COHR	Fri, Aug 14, 2020	49.45	49.74	45.66	46.57
7110	NYSE	COHR	Thu, Aug 13, 2020	52.00	52.25	48.21	49.85
7109	NYSE	COHR	Wed, Aug 12, 2020	51.86	52.88	50.91	52.03
7108	NYSE	COHR	Tue, Aug 11, 2020	50.51	52.67	50.51	50.96
7107	NYSE	COHR	Mon, Aug 10, 2020	51.54	52.43	50.49	50.49
7106	NYSE	COHR	Fri, Aug 7, 2020	52.00	52.94	50.60	51.81
7105	NYSE	COHR	Thu, Aug 6, 2020	52.84	52.97	51.98	52.26
7104	NYSE	COHR	Wed, Aug 5, 2020	52.20	52.86	51.55	52.43
7103	NYSE	COHR	Tue, Aug 4, 2020	51.27	52.15	50.11	51.87
7102	NYSE	COHR	Mon, Aug 3, 2020	51.00	52.08	50.93	51.76
7101	NYSE	COHR	Fri, Jul 31, 2020	49.81	50.91	48.18	50.72
7100	NYSE	COHR	Thu, Jul 30, 2020	48.10	49.49	47.26	49.15
7099	NYSE	COHR	Wed, Jul 29, 2020	46.66	49.71	46.57	49.24
7098	NYSE	COHR	Tue, Jul 28, 2020	47.04	48.42	46.24	46.66
7097	NYSE	COHR	Mon, Jul 27, 2020	45.25	47.40	45.02	47.24
7096	NYSE	COHR	Fri, Jul 24, 2020	45.57	45.72	44.37	44.71
7095	NYSE	COHR	Thu, Jul 23, 2020	45.51	46.98	45.42	46.17
7094	NYSE	COHR	Wed, Jul 22, 2020	45.61	46.59	45.17	45.25
7093	NYSE	COHR	Tue, Jul 21, 2020	47.03	47.29	45.03	45.36
7092	NYSE	COHR	Mon, Jul 20, 2020	44.69	46.88	44.54	46.79
7091	NYSE	COHR	Fri, Jul 17, 2020	44.33	45.70	44.33	44.84
7090	NYSE	COHR	Thu, Jul 16, 2020	45.54	45.66	43.53	44.15
7089	NYSE	COHR	Wed, Jul 15, 2020	45.43	46.60	44.18	45.62
7088	NYSE	COHR	Tue, Jul 14, 2020	43.43	44.05	42.19	44.02
7087	NYSE	COHR	Mon, Jul 13, 2020	45.14	45.60	43.16	43.38
7086	NYSE	COHR	Fri, Jul 10, 2020	44.15	45.09	43.40	44.53
7085	NYSE	COHR	Thu, Jul 9, 2020	43.41	44.53	42.68	44.33
7084	NYSE	COHR	Wed, Jul 8, 2020	44.69	45.19	42.51	43.16
7083	NYSE	COHR	Tue, Jul 7, 2020	45.65	46.40	44.29	44.44
7082	NYSE	COHR	Mon, Jul 6, 2020	44.95	46.88	44.39	46.15
7081	NYSE	COHR	Thu, Jul 2, 2020	44.54	45.20	43.93	44.10
7080	NYSE	COHR	Wed, Jul 1, 2020	47.91	47.92	43.02	43.51
7079	NYSE	COHR	Tue, Jun 30, 2020	45.25	48.50	45.06	47.22
7078	NYSE	COHR	Mon, Jun 29, 2020	48.08	48.95	47.81	48.39
7077	NYSE	COHR	Fri, Jun 26, 2020	49.40	50.48	48.12	48.32
7076	NYSE	COHR	Thu, Jun 25, 2020	48.25	50.15	47.63	50.04
7075	NYSE	COHR	Wed, Jun 24, 2020	49.12	49.91	48.33	48.48
7074	NYSE	COHR	Tue, Jun 23, 2020	50.73	51.69	50.12	50.16
7073	NYSE	COHR	Mon, Jun 22, 2020	49.16	51.35	48.62	50.84
7072	NYSE	COHR	Fri, Jun 19, 2020	51.00	51.90	49.10	49.15
7071	NYSE	COHR	Thu, Jun 18, 2020	48.02	50.36	47.61	50.18
7070	NYSE	COHR	Wed, Jun 17, 2020	48.76	49.86	47.70	48.24
7069	NYSE	COHR	Tue, Jun 16, 2020	49.53	49.69	47.68	49.07
7068	NYSE	COHR	Mon, Jun 15, 2020	45.46	48.16	45.25	48.02
7067	NYSE	COHR	Fri, Jun 12, 2020	47.51	47.98	44.82	46.32
7066	NYSE	COHR	Thu, Jun 11, 2020	48.00	48.30	45.60	45.74
7065	NYSE	COHR	Wed, Jun 10, 2020	49.77	50.37	49.00	49.65
7064	NYSE	COHR	Tue, Jun 9, 2020	48.22	50.18	47.71	49.52
7063	NYSE	COHR	Mon, Jun 8, 2020	50.65	51.07	48.29	48.64
7062	NYSE	COHR	Fri, Jun 5, 2020	48.80	51.03	48.80	50.50
7061	NYSE	COHR	Thu, Jun 4, 2020	48.47	49.24	47.59	48.20
7060	NYSE	COHR	Wed, Jun 3, 2020	48.18	49.54	47.84	49.25
7059	NYSE	COHR	Tue, Jun 2, 2020	47.42	47.88	46.60	47.22
7058	NYSE	COHR	Mon, Jun 1, 2020	47.39	48.66	46.58	47.28
7057	NYSE	COHR	Fri, May 29, 2020	46.34	47.82	45.61	47.53
7056	NYSE	COHR	Thu, May 28, 2020	45.95	47.47	45.47	46.48
7055	NYSE	COHR	Wed, May 27, 2020	46.17	46.63	44.04	45.85
7054	NYSE	COHR	Tue, May 26, 2020	46.15	46.87	45.40	46.01
7053	NYSE	COHR	Fri, May 22, 2020	45.00	45.55	44.51	44.78
7052	NYSE	COHR	Thu, May 21, 2020	47.58	48.29	44.52	45.28
7051	NYSE	COHR	Wed, May 20, 2020	46.03	47.86	45.82	47.75
7050	NYSE	COHR	Tue, May 19, 2020	42.77	46.44	42.71	45.46
7049	NYSE	COHR	Mon, May 18, 2020	40.93	42.88	40.93	42.36
7048	NYSE	COHR	Fri, May 15, 2020	41.02	41.73	37.73	40.01
7047	NYSE	COHR	Thu, May 14, 2020	43.89	44.22	41.53	43.28
7046	NYSE	COHR	Wed, May 13, 2020	42.48	45.69	42.40	44.77
7045	NYSE	COHR	Tue, May 12, 2020	46.60	48.68	43.66	43.85
7044	NYSE	COHR	Mon, May 11, 2020	35.23	36.78	34.60	36.24
7043	NYSE	COHR	Fri, May 8, 2020	35.43	35.85	34.88	35.83
7042	NYSE	COHR	Thu, May 7, 2020	33.97	34.84	33.58	34.80
7041	NYSE	COHR	Wed, May 6, 2020	33.06	33.85	32.29	33.62
7040	NYSE	COHR	Tue, May 5, 2020	31.81	33.93	31.72	32.75
7039	NYSE	COHR	Mon, May 4, 2020	32.10	32.45	30.61	31.57
7038	NYSE	COHR	Fri, May 1, 2020	33.31	33.75	31.57	32.52
7037	NYSE	COHR	Thu, Apr 30, 2020	34.65	34.90	34.01	34.42
7036	NYSE	COHR	Wed, Apr 29, 2020	33.30	35.71	33.29	35.36
7035	NYSE	COHR	Tue, Apr 28, 2020	32.88	33.21	32.45	32.87
7034	NYSE	COHR	Mon, Apr 27, 2020	31.10	32.67	30.95	32.36
7033	NYSE	COHR	Fri, Apr 24, 2020	29.84	31.00	29.25	30.97
7032	NYSE	COHR	Thu, Apr 23, 2020	28.84	29.84	28.65	29.69
7031	NYSE	COHR	Wed, Apr 22, 2020	29.24	29.24	28.48	28.69
7030	NYSE	COHR	Tue, Apr 21, 2020	27.55	29.02	27.44	28.48
7029	NYSE	COHR	Mon, Apr 20, 2020	27.59	28.64	27.02	28.11
7028	NYSE	COHR	Fri, Apr 17, 2020	28.07	28.78	27.32	27.75
7027	NYSE	COHR	Thu, Apr 16, 2020	27.36	27.79	26.73	27.34
7026	NYSE	COHR	Wed, Apr 15, 2020	27.30	27.47	26.55	27.02
7025	NYSE	COHR	Tue, Apr 14, 2020	28.69	29.70	28.13	28.21
7024	NYSE	COHR	Mon, Apr 13, 2020	28.50	28.50	27.51	27.93
7023	NYSE	COHR	Thu, Apr 9, 2020	29.25	29.70	27.66	28.54
7022	NYSE	COHR	Wed, Apr 8, 2020	28.19	29.69	27.80	28.62
7021	NYSE	COHR	Tue, Apr 7, 2020	27.02	28.21	26.86	27.75
7020	NYSE	COHR	Mon, Apr 6, 2020	24.78	26.90	24.44	26.66
7019	NYSE	COHR	Fri, Apr 3, 2020	25.37	26.06	23.90	24.25
7018	NYSE	COHR	Thu, Apr 2, 2020	26.03	27.23	24.82	25.27
7017	NYSE	COHR	Wed, Apr 1, 2020	27.39	27.70	25.94	26.15
7016	NYSE	COHR	Tue, Mar 31, 2020	28.92	29.54	28.00	28.50
7015	NYSE	COHR	Mon, Mar 30, 2020	28.20	29.88	27.40	28.98
7014	NYSE	COHR	Fri, Mar 27, 2020	27.85	29.16	27.13	28.12
7013	NYSE	COHR	Thu, Mar 26, 2020	28.69	29.84	27.99	29.34
7012	NYSE	COHR	Wed, Mar 25, 2020	27.56	29.01	25.85	28.27
7011	NYSE	COHR	Tue, Mar 24, 2020	28.17	29.11	26.54	27.45
7010	NYSE	COHR	Mon, Mar 23, 2020	26.29	28.21	24.21	26.29
7009	NYSE	COHR	Fri, Mar 20, 2020	26.35	27.10	24.56	25.62
7008	NYSE	COHR	Thu, Mar 19, 2020	24.11	26.09	22.56	25.26
7007	NYSE	COHR	Wed, Mar 18, 2020	24.55	26.07	22.27	24.30
7006	NYSE	COHR	Tue, Mar 17, 2020	23.16	26.97	22.03	26.96
7005	NYSE	COHR	Mon, Mar 16, 2020	21.55	23.32	20.99	22.56
7004	NYSE	COHR	Fri, Mar 13, 2020	23.04	24.88	20.39	24.84
7003	NYSE	COHR	Thu, Mar 12, 2020	20.71	22.50	19.00	21.15
7002	NYSE	COHR	Wed, Mar 11, 2020	24.93	25.00	21.56	22.50
7001	NYSE	COHR	Tue, Mar 10, 2020	26.82	27.13	23.71	26.11
7000	NYSE	COHR	Mon, Mar 9, 2020	27.35	27.79	24.91	25.28
6999	NYSE	COHR	Fri, Mar 6, 2020	30.08	30.60	28.73	29.68
6998	NYSE	COHR	Thu, Mar 5, 2020	30.97	32.15	30.87	31.42
6997	NYSE	COHR	Wed, Mar 4, 2020	30.89	32.41	30.28	32.31
6996	NYSE	COHR	Tue, Mar 3, 2020	30.84	31.81	29.75	30.26
6995	NYSE	COHR	Mon, Mar 2, 2020	29.75	30.82	29.22	30.73
6994	NYSE	COHR	Fri, Feb 28, 2020	27.18	29.76	27.00	29.69
6993	NYSE	COHR	Thu, Feb 27, 2020	29.01	29.40	27.33	28.03
6992	NYSE	COHR	Wed, Feb 26, 2020	31.36	31.61	29.74	29.82
6991	NYSE	COHR	Tue, Feb 25, 2020	32.95	32.99	30.71	30.75
6990	NYSE	COHR	Mon, Feb 24, 2020	33.00	33.24	32.20	32.59
6989	NYSE	COHR	Fri, Feb 21, 2020	36.68	36.77	34.34	34.72
6988	NYSE	COHR	Thu, Feb 20, 2020	36.26	37.50	36.03	37.11
6987	NYSE	COHR	Wed, Feb 19, 2020	36.10	36.69	35.95	36.53
6986	NYSE	COHR	Tue, Feb 18, 2020	36.47	36.83	35.67	35.77
6985	NYSE	COHR	Fri, Feb 14, 2020	37.58	37.79	37.17	37.25
6984	NYSE	COHR	Thu, Feb 13, 2020	37.01	37.93	36.85	37.58
6983	NYSE	COHR	Wed, Feb 12, 2020	37.78	38.81	37.50	37.61
6982	NYSE	COHR	Tue, Feb 11, 2020	37.04	38.95	36.51	37.29
6981	NYSE	COHR	Mon, Feb 10, 2020	34.86	35.37	34.63	35.37
6980	NYSE	COHR	Fri, Feb 7, 2020	35.14	35.25	34.51	35.00
6979	NYSE	COHR	Thu, Feb 6, 2020	36.71	36.86	35.59	35.61
6978	NYSE	COHR	Wed, Feb 5, 2020	36.67	36.70	35.59	36.43
6977	NYSE	COHR	Tue, Feb 4, 2020	34.63	35.98	34.60	35.82
6976	NYSE	COHR	Mon, Feb 3, 2020	33.79	34.12	33.37	33.76
6975	NYSE	COHR	Fri, Jan 31, 2020	34.14	34.49	33.33	33.65
6974	NYSE	COHR	Thu, Jan 30, 2020	35.00	35.14	33.43	34.30
6973	NYSE	COHR	Wed, Jan 29, 2020	36.48	36.64	35.26	35.26
6972	NYSE	COHR	Tue, Jan 28, 2020	36.49	36.51	35.75	36.08
6971	NYSE	COHR	Mon, Jan 27, 2020	35.49	36.26	35.26	35.97
6970	NYSE	COHR	Fri, Jan 24, 2020	38.39	38.39	36.84	37.29
6969	NYSE	COHR	Thu, Jan 23, 2020	37.62	38.25	37.17	37.91
6968	NYSE	COHR	Wed, Jan 22, 2020	37.54	38.27	37.54	37.88
6967	NYSE	COHR	Tue, Jan 21, 2020	37.43	37.71	37.23	37.43
6966	NYSE	COHR	Fri, Jan 17, 2020	37.33	37.64	37.10	37.52
6965	NYSE	COHR	Thu, Jan 16, 2020	36.94	37.33	36.70	37.29
6964	NYSE	COHR	Wed, Jan 15, 2020	36.95	36.96	36.16	36.51
6963	NYSE	COHR	Tue, Jan 14, 2020	36.94	37.31	36.60	37.04
6962	NYSE	COHR	Mon, Jan 13, 2020	36.13	36.91	35.66	36.81
6961	NYSE	COHR	Fri, Jan 10, 2020	35.94	36.77	35.78	36.00
6960	NYSE	COHR	Thu, Jan 9, 2020	37.22	37.39	36.42	37.02
6959	NYSE	COHR	Wed, Jan 8, 2020	36.06	37.36	36.06	37.04
6958	NYSE	COHR	Tue, Jan 7, 2020	35.30	36.30	35.17	36.01
6957	NYSE	COHR	Mon, Jan 6, 2020	33.75	34.88	33.53	34.86
6956	NYSE	COHR	Fri, Jan 3, 2020	34.70	34.88	34.06	34.30
6955	NYSE	COHR	Thu, Jan 2, 2020	34.26	35.32	34.01	35.32
6954	NYSE	COHR	Tue, Dec 31, 2019	33.63	34.07	33.52	33.67
6953	NYSE	COHR	Mon, Dec 30, 2019	33.45	33.99	33.03	33.79
6952	NYSE	COHR	Fri, Dec 27, 2019	34.01	34.16	33.41	33.51
6951	NYSE	COHR	Thu, Dec 26, 2019	33.50	34.19	33.27	34.16
6950	NYSE	COHR	Tue, Dec 24, 2019	33.63	33.73	33.37	33.50
6949	NYSE	COHR	Mon, Dec 23, 2019	34.06	34.15	33.40	33.56
6948	NYSE	COHR	Fri, Dec 20, 2019	34.01	34.34	33.78	33.84
6947	NYSE	COHR	Thu, Dec 19, 2019	33.62	33.97	33.42	33.92
6946	NYSE	COHR	Wed, Dec 18, 2019	33.41	33.78	33.17	33.64
6945	NYSE	COHR	Tue, Dec 17, 2019	32.83	33.15	32.45	33.13
6944	NYSE	COHR	Mon, Dec 16, 2019	32.12	32.83	32.00	32.79
6943	NYSE	COHR	Fri, Dec 13, 2019	31.91	31.94	31.14	31.85
6942	NYSE	COHR	Thu, Dec 12, 2019	30.59	32.05	30.35	31.91
6941	NYSE	COHR	Wed, Dec 11, 2019	29.43	30.47	29.40	30.36
6940	NYSE	COHR	Tue, Dec 10, 2019	29.50	29.87	29.30	29.36
6939	NYSE	COHR	Mon, Dec 9, 2019	29.24	29.73	29.24	29.50
6938	NYSE	COHR	Fri, Dec 6, 2019	29.30	29.76	28.80	29.18
6937	NYSE	COHR	Thu, Dec 5, 2019	28.46	29.10	28.35	29.02
6936	NYSE	COHR	Wed, Dec 4, 2019	27.88	28.20	27.48	27.86
6935	NYSE	COHR	Tue, Dec 3, 2019	27.87	28.10	27.11	27.52
6934	NYSE	COHR	Mon, Dec 2, 2019	29.25	29.37	28.39	28.41
6933	NYSE	COHR	Fri, Nov 29, 2019	29.38	29.56	29.13	29.19
6932	NYSE	COHR	Wed, Nov 27, 2019	28.74	29.66	28.64	29.50
6931	NYSE	COHR	Tue, Nov 26, 2019	28.22	28.82	28.05	28.55
6930	NYSE	COHR	Mon, Nov 25, 2019	27.32	28.39	27.32	28.21
6929	NYSE	COHR	Fri, Nov 22, 2019	27.52	27.69	26.93	27.14
6928	NYSE	COHR	Thu, Nov 21, 2019	27.93	27.93	27.32	27.47
6927	NYSE	COHR	Wed, Nov 20, 2019	28.14	28.39	27.58	27.92
6926	NYSE	COHR	Tue, Nov 19, 2019	28.48	28.54	27.89	28.38
6925	NYSE	COHR	Mon, Nov 18, 2019	29.31	29.40	27.96	28.33
6924	NYSE	COHR	Fri, Nov 15, 2019	29.50	30.11	29.40	29.44
6923	NYSE	COHR	Thu, Nov 14, 2019	30.25	30.53	29.19	29.25
6922	NYSE	COHR	Wed, Nov 13, 2019	32.02	32.20	29.80	30.51
6921	NYSE	COHR	Tue, Nov 12, 2019	33.00	33.05	31.31	32.48
6920	NYSE	COHR	Mon, Nov 11, 2019	35.19	35.60	34.60	35.16
6919	NYSE	COHR	Fri, Nov 8, 2019	36.52	36.60	35.37	35.76
6918	NYSE	COHR	Thu, Nov 7, 2019	36.84	36.96	36.19	36.49
6917	NYSE	COHR	Wed, Nov 6, 2019	36.77	36.77	36.01	36.34
6916	NYSE	COHR	Tue, Nov 5, 2019	35.56	37.15	35.34	36.81
6915	NYSE	COHR	Mon, Nov 4, 2019	34.56	35.43	34.45	35.27
6914	NYSE	COHR	Fri, Nov 1, 2019	33.37	34.23	33.12	34.21
6913	NYSE	COHR	Thu, Oct 31, 2019	33.25	33.89	32.89	33.15
6912	NYSE	COHR	Wed, Oct 30, 2019	33.17	33.23	32.58	33.15
6911	NYSE	COHR	Tue, Oct 29, 2019	33.85	34.03	32.51	32.80
6910	NYSE	COHR	Mon, Oct 28, 2019	33.96	34.39	33.70	34.00
6909	NYSE	COHR	Fri, Oct 25, 2019	33.00	33.69	32.81	33.33
6908	NYSE	COHR	Thu, Oct 24, 2019	32.43	32.78	31.93	32.63
6907	NYSE	COHR	Wed, Oct 23, 2019	32.62	32.74	32.05	32.40
6906	NYSE	COHR	Tue, Oct 22, 2019	32.30	33.02	32.19	32.61
6905	NYSE	COHR	Mon, Oct 21, 2019	32.68	33.07	32.11	32.24
6904	NYSE	COHR	Fri, Oct 18, 2019	32.32	32.48	31.94	32.33
6903	NYSE	COHR	Thu, Oct 17, 2019	32.30	32.79	32.10	32.46
6902	NYSE	COHR	Wed, Oct 16, 2019	32.38	32.72	32.05	32.09
6901	NYSE	COHR	Tue, Oct 15, 2019	32.09	32.85	32.01	32.43
6900	NYSE	COHR	Mon, Oct 14, 2019	32.05	32.52	31.90	32.10
6899	NYSE	COHR	Fri, Oct 11, 2019	32.52	32.73	32.04	32.17
6898	NYSE	COHR	Thu, Oct 10, 2019	31.94	32.48	31.83	32.00
6897	NYSE	COHR	Wed, Oct 9, 2019	32.13	32.15	31.50	31.86
6896	NYSE	COHR	Tue, Oct 8, 2019	32.11	32.51	31.71	31.83
6895	NYSE	COHR	Mon, Oct 7, 2019	32.47	32.83	32.33	32.51
6894	NYSE	COHR	Fri, Oct 4, 2019	32.95	33.49	32.38	32.68
6893	NYSE	COHR	Thu, Oct 3, 2019	32.58	33.12	31.79	32.61
6892	NYSE	COHR	Wed, Oct 2, 2019	32.50	32.80	31.72	32.76
6891	NYSE	COHR	Tue, Oct 1, 2019	35.51	35.80	32.53	32.78
6890	NYSE	COHR	Mon, Sep 30, 2019	36.15	36.35	34.52	35.21
6889	NYSE	COHR	Fri, Sep 27, 2019	37.68	38.07	35.86	36.31
6888	NYSE	COHR	Thu, Sep 26, 2019	36.32	37.67	36.06	37.39
6887	NYSE	COHR	Wed, Sep 25, 2019	36.51	37.00	35.04	36.26
6886	NYSE	COHR	Tue, Sep 24, 2019	37.48	37.85	36.45	36.72
6885	NYSE	COHR	Mon, Sep 23, 2019	37.82	38.00	36.55	36.98
6884	NYSE	COHR	Fri, Sep 20, 2019	39.86	42.95	38.55	39.04
6883	NYSE	COHR	Thu, Sep 19, 2019	40.00	40.58	39.44	39.54
6882	NYSE	COHR	Wed, Sep 18, 2019	40.66	40.78	39.66	40.12
6881	NYSE	COHR	Tue, Sep 17, 2019	40.57	40.88	40.18	40.52
6880	NYSE	COHR	Mon, Sep 16, 2019	40.38	41.05	40.35	40.90
6879	NYSE	COHR	Fri, Sep 13, 2019	41.54	41.78	41.00	41.01
6878	NYSE	COHR	Thu, Sep 12, 2019	41.62	41.67	40.45	41.18
6877	NYSE	COHR	Wed, Sep 11, 2019	39.56	41.43	39.37	41.27
6876	NYSE	COHR	Tue, Sep 10, 2019	38.87	39.78	38.01	39.51
6875	NYSE	COHR	Mon, Sep 9, 2019	39.25	39.73	38.79	39.05
6874	NYSE	COHR	Fri, Sep 6, 2019	39.11	39.40	38.65	38.96
6873	NYSE	COHR	Thu, Sep 5, 2019	38.20	39.20	37.84	39.07
6872	NYSE	COHR	Wed, Sep 4, 2019	37.50	38.15	37.50	37.53
6871	NYSE	COHR	Tue, Sep 3, 2019	37.26	37.49	36.43	37.02
6870	NYSE	COHR	Fri, Aug 30, 2019	37.79	38.07	37.21	37.51
6869	NYSE	COHR	Thu, Aug 29, 2019	37.12	37.89	37.05	37.40
6868	NYSE	COHR	Wed, Aug 28, 2019	36.27	37.04	35.90	36.56
6867	NYSE	COHR	Tue, Aug 27, 2019	37.56	37.56	35.97	36.28
6866	NYSE	COHR	Mon, Aug 26, 2019	37.42	37.64	36.75	37.32
6865	NYSE	COHR	Fri, Aug 23, 2019	38.67	38.78	36.38	36.52
6864	NYSE	COHR	Thu, Aug 22, 2019	39.18	39.57	38.70	38.70
6863	NYSE	COHR	Wed, Aug 21, 2019	39.49	39.54	39.09	39.09
6862	NYSE	COHR	Tue, Aug 20, 2019	38.96	39.31	38.60	39.01
6861	NYSE	COHR	Mon, Aug 19, 2019	39.24	39.82	38.86	39.24
6860	NYSE	COHR	Fri, Aug 16, 2019	37.27	38.58	37.27	38.26
6859	NYSE	COHR	Thu, Aug 15, 2019	37.19	37.67	36.60	37.02
6858	NYSE	COHR	Wed, Aug 14, 2019	38.40	38.67	36.68	36.97
6857	NYSE	COHR	Tue, Aug 13, 2019	37.16	39.97	36.66	39.39
6856	NYSE	COHR	Mon, Aug 12, 2019	38.15	38.45	37.66	38.03
6855	NYSE	COHR	Fri, Aug 9, 2019	38.71	38.98	38.05	38.07
6854	NYSE	COHR	Thu, Aug 8, 2019	37.06	38.82	37.01	38.81
6853	NYSE	COHR	Wed, Aug 7, 2019	36.47	36.95	36.06	36.53
6852	NYSE	COHR	Tue, Aug 6, 2019	36.93	37.26	36.25	37.08
6851	NYSE	COHR	Mon, Aug 5, 2019	36.14	36.68	35.81	36.36
6850	NYSE	COHR	Fri, Aug 2, 2019	38.99	38.99	37.27	37.34
6849	NYSE	COHR	Thu, Aug 1, 2019	39.55	40.72	38.46	39.49
6848	NYSE	COHR	Wed, Jul 31, 2019	40.07	40.63	39.17	39.70
6847	NYSE	COHR	Tue, Jul 30, 2019	40.33	40.62	39.64	39.94
6846	NYSE	COHR	Mon, Jul 29, 2019	40.90	40.90	39.93	40.73
6845	NYSE	COHR	Fri, Jul 26, 2019	40.55	40.78	40.01	40.41
6844	NYSE	COHR	Thu, Jul 25, 2019	40.51	40.86	40.14	40.41
6843	NYSE	COHR	Wed, Jul 24, 2019	39.23	40.60	39.00	40.52
6842	NYSE	COHR	Tue, Jul 23, 2019	38.46	39.30	38.27	39.28
6841	NYSE	COHR	Mon, Jul 22, 2019	37.62	38.12	37.55	38.08
6840	NYSE	COHR	Fri, Jul 19, 2019	37.34	37.83	37.06	37.36
6839	NYSE	COHR	Thu, Jul 18, 2019	37.25	37.43	36.84	37.25
6838	NYSE	COHR	Wed, Jul 17, 2019	37.18	37.61	37.08	37.28
6837	NYSE	COHR	Tue, Jul 16, 2019	36.45	37.38	36.37	37.21
6836	NYSE	COHR	Mon, Jul 15, 2019	36.93	37.17	36.14	36.69
6835	NYSE	COHR	Fri, Jul 12, 2019	36.23	36.82	36.12	36.73
6834	NYSE	COHR	Thu, Jul 11, 2019	36.35	36.48	36.00	36.09
6833	NYSE	COHR	Wed, Jul 10, 2019	36.88	37.18	36.09	36.43
6832	NYSE	COHR	Tue, Jul 9, 2019	36.69	37.00	35.97	36.53
6831	NYSE	COHR	Mon, Jul 8, 2019	36.77	36.80	35.63	36.02
6830	NYSE	COHR	Fri, Jul 5, 2019	36.99	37.34	36.59	37.13
6829	NYSE	COHR	Wed, Jul 3, 2019	36.83	37.30	36.02	37.24
6828	NYSE	COHR	Tue, Jul 2, 2019	37.23	37.49	36.32	36.64
6827	NYSE	COHR	Mon, Jul 1, 2019	38.49	38.80	37.08	37.41
6826	NYSE	COHR	Fri, Jun 28, 2019	35.67	36.79	35.65	36.56
6825	NYSE	COHR	Thu, Jun 27, 2019	35.20	35.84	34.98	35.59
6824	NYSE	COHR	Wed, Jun 26, 2019	35.31	35.67	34.91	35.00
6823	NYSE	COHR	Tue, Jun 25, 2019	35.13	35.67	34.63	34.66
6822	NYSE	COHR	Mon, Jun 24, 2019	34.96	35.91	34.84	35.17
6821	NYSE	COHR	Fri, Jun 21, 2019	35.19	35.36	34.19	35.07
6820	NYSE	COHR	Thu, Jun 20, 2019	36.29	36.29	35.00	35.36
6819	NYSE	COHR	Wed, Jun 19, 2019	35.52	35.77	34.76	35.09
6818	NYSE	COHR	Tue, Jun 18, 2019	34.49	35.70	34.22	35.29
6817	NYSE	COHR	Mon, Jun 17, 2019	33.87	34.53	33.38	33.97
6816	NYSE	COHR	Fri, Jun 14, 2019	34.47	34.47	33.37	33.65
6815	NYSE	COHR	Thu, Jun 13, 2019	34.61	35.25	34.43	34.78
6814	NYSE	COHR	Wed, Jun 12, 2019	34.15	34.48	33.78	34.36
6813	NYSE	COHR	Tue, Jun 11, 2019	34.25	34.50	33.80	34.00
6812	NYSE	COHR	Mon, Jun 10, 2019	33.61	34.45	33.51	33.71
6811	NYSE	COHR	Fri, Jun 7, 2019	32.77	33.48	32.59	33.23
6810	NYSE	COHR	Thu, Jun 6, 2019	32.75	32.76	31.96	32.53
6809	NYSE	COHR	Wed, Jun 5, 2019	33.06	33.46	31.83	32.70
6808	NYSE	COHR	Tue, Jun 4, 2019	32.00	32.69	32.00	32.66
6807	NYSE	COHR	Mon, Jun 3, 2019	31.69	32.53	31.53	31.74
6806	NYSE	COHR	Fri, May 31, 2019	31.50	31.87	31.10	31.43
6805	NYSE	COHR	Thu, May 30, 2019	32.30	32.77	31.76	32.22
6804	NYSE	COHR	Wed, May 29, 2019	31.82	32.34	31.64	32.04
6803	NYSE	COHR	Tue, May 28, 2019	32.73	33.03	31.79	32.24
6802	NYSE	COHR	Fri, May 24, 2019	32.21	32.86	31.98	32.67
6801	NYSE	COHR	Thu, May 23, 2019	32.25	32.26	31.46	31.80
6800	NYSE	COHR	Wed, May 22, 2019	33.92	34.07	32.70	32.83
6799	NYSE	COHR	Tue, May 21, 2019	33.43	35.39	33.18	34.26
6798	NYSE	COHR	Mon, May 20, 2019	31.51	33.68	31.00	32.90
6797	NYSE	COHR	Fri, May 17, 2019	34.10	34.31	32.50	32.67
6796	NYSE	COHR	Thu, May 16, 2019	35.30	35.59	34.13	34.50
6795	NYSE	COHR	Wed, May 15, 2019	35.62	37.14	35.25	36.33
6794	NYSE	COHR	Tue, May 14, 2019	34.39	36.26	34.38	36.01
6793	NYSE	COHR	Mon, May 13, 2019	36.08	36.53	34.18	34.30
6792	NYSE	COHR	Fri, May 10, 2019	37.14	37.41	36.05	37.26
6791	NYSE	COHR	Thu, May 9, 2019	37.18	37.43	36.18	37.35
6790	NYSE	COHR	Wed, May 8, 2019	38.56	38.99	37.61	37.65
6789	NYSE	COHR	Tue, May 7, 2019	38.90	39.48	38.14	38.65
6788	NYSE	COHR	Mon, May 6, 2019	38.64	39.96	38.46	39.60
6787	NYSE	COHR	Fri, May 3, 2019	38.19	40.46	37.88	40.40
6786	NYSE	COHR	Thu, May 2, 2019	36.98	38.25	36.98	38.09
6785	NYSE	COHR	Wed, May 1, 2019	39.99	40.25	37.20	37.27
6784	NYSE	COHR	Tue, Apr 30, 2019	39.02	39.94	38.56	39.84
6783	NYSE	COHR	Mon, Apr 29, 2019	39.25	39.59	38.78	38.92
6782	NYSE	COHR	Fri, Apr 26, 2019	38.92	39.22	38.10	39.13
6781	NYSE	COHR	Thu, Apr 25, 2019	40.98	41.02	38.88	39.25
6780	NYSE	COHR	Wed, Apr 24, 2019	41.24	41.58	40.77	41.02
6779	NYSE	COHR	Tue, Apr 23, 2019	40.94	41.59	40.55	41.39
6778	NYSE	COHR	Mon, Apr 22, 2019	41.12	41.18	40.23	40.75
6777	NYSE	COHR	Thu, Apr 18, 2019	41.05	41.44	40.48	41.08
6776	NYSE	COHR	Wed, Apr 17, 2019	42.01	42.01	40.73	41.14
6775	NYSE	COHR	Tue, Apr 16, 2019	40.82	41.70	40.70	41.54
6774	NYSE	COHR	Mon, Apr 15, 2019	41.18	41.61	40.54	40.87
6773	NYSE	COHR	Fri, Apr 12, 2019	40.41	41.12	40.03	41.05
6772	NYSE	COHR	Thu, Apr 11, 2019	40.40	40.51	39.57	39.85
6771	NYSE	COHR	Wed, Apr 10, 2019	39.79	40.40	39.50	40.18
6770	NYSE	COHR	Tue, Apr 9, 2019	40.05	40.29	39.42	39.62
6769	NYSE	COHR	Mon, Apr 8, 2019	39.50	40.03	38.93	39.95
6768	NYSE	COHR	Fri, Apr 5, 2019	39.32	39.78	39.16	39.64
6767	NYSE	COHR	Thu, Apr 4, 2019	39.30	39.77	38.82	39.16
6766	NYSE	COHR	Wed, Apr 3, 2019	39.24	40.25	39.11	39.33
6765	NYSE	COHR	Tue, Apr 2, 2019	38.95	38.95	38.23	38.83
6764	NYSE	COHR	Mon, Apr 1, 2019	37.70	39.19	37.68	38.91
6763	NYSE	COHR	Fri, Mar 29, 2019	37.35	37.80	36.60	37.24
6762	NYSE	COHR	Thu, Mar 28, 2019	37.33	37.64	36.62	36.98
6761	NYSE	COHR	Wed, Mar 27, 2019	37.25	37.69	36.09	36.95
6760	NYSE	COHR	Tue, Mar 26, 2019	37.14	37.74	36.61	37.14
6759	NYSE	COHR	Mon, Mar 25, 2019	36.48	37.10	35.88	36.83
6758	NYSE	COHR	Fri, Mar 22, 2019	38.60	38.60	36.46	36.47
6757	NYSE	COHR	Thu, Mar 21, 2019	37.92	39.25	37.92	38.84
6756	NYSE	COHR	Wed, Mar 20, 2019	38.64	38.64	37.28	37.80
6755	NYSE	COHR	Tue, Mar 19, 2019	38.93	39.24	38.60	38.76
6754	NYSE	COHR	Mon, Mar 18, 2019	39.62	39.68	38.10	38.60
6753	NYSE	COHR	Fri, Mar 15, 2019	38.97	40.33	38.88	39.63
6752	NYSE	COHR	Thu, Mar 14, 2019	39.60	39.76	38.64	38.79
6751	NYSE	COHR	Wed, Mar 13, 2019	39.42	40.22	39.32	39.72
6750	NYSE	COHR	Tue, Mar 12, 2019	39.70	39.87	39.04	39.24
6749	NYSE	COHR	Mon, Mar 11, 2019	38.52	39.90	38.52	39.63
6748	NYSE	COHR	Fri, Mar 8, 2019	37.86	38.92	37.23	38.36
6747	NYSE	COHR	Thu, Mar 7, 2019	38.99	39.12	38.00	38.27
6746	NYSE	COHR	Wed, Mar 6, 2019	40.24	40.24	38.57	39.01
6745	NYSE	COHR	Tue, Mar 5, 2019	42.25	42.35	40.20	40.25
6744	NYSE	COHR	Mon, Mar 4, 2019	42.50	42.88	41.63	42.15
6743	NYSE	COHR	Fri, Mar 1, 2019	42.83	43.48	42.17	42.25
6742	NYSE	COHR	Thu, Feb 28, 2019	41.89	42.64	41.36	42.48
6741	NYSE	COHR	Wed, Feb 27, 2019	42.14	42.27	41.28	42.22
6740	NYSE	COHR	Tue, Feb 26, 2019	42.31	42.99	41.76	42.27
6739	NYSE	COHR	Mon, Feb 25, 2019	42.40	43.49	42.09	42.86
6738	NYSE	COHR	Fri, Feb 22, 2019	40.14	41.76	40.00	41.53
6737	NYSE	COHR	Thu, Feb 21, 2019	40.22	40.72	39.68	39.97
6736	NYSE	COHR	Wed, Feb 20, 2019	39.08	40.77	38.80	40.36
6735	NYSE	COHR	Tue, Feb 19, 2019	38.91	39.35	38.57	39.09
6734	NYSE	COHR	Fri, Feb 15, 2019	38.21	38.97	37.52	38.96
6733	NYSE	COHR	Thu, Feb 14, 2019	37.50	38.30	37.50	37.89
6732	NYSE	COHR	Wed, Feb 13, 2019	37.73	38.26	37.70	37.78
6731	NYSE	COHR	Tue, Feb 12, 2019	37.62	38.34	37.17	37.66
6730	NYSE	COHR	Mon, Feb 11, 2019	37.20	37.80	36.36	37.59
6729	NYSE	COHR	Fri, Feb 8, 2019	36.17	37.02	36.13	37.01
6728	NYSE	COHR	Thu, Feb 7, 2019	38.20	38.45	35.95	36.53
6727	NYSE	COHR	Wed, Feb 6, 2019	37.63	38.77	37.63	38.45
6726	NYSE	COHR	Tue, Feb 5, 2019	37.83	37.95	37.36	37.51
6725	NYSE	COHR	Mon, Feb 4, 2019	37.81	38.63	37.20	37.95
6724	NYSE	COHR	Fri, Feb 1, 2019	38.01	38.38	37.11	37.71
6723	NYSE	COHR	Thu, Jan 31, 2019	37.68	40.18	36.60	37.96
6722	NYSE	COHR	Wed, Jan 30, 2019	33.06	33.45	31.74	33.18
6721	NYSE	COHR	Tue, Jan 29, 2019	33.60	33.94	32.78	32.79
6720	NYSE	COHR	Mon, Jan 28, 2019	33.31	33.92	33.06	33.46
6719	NYSE	COHR	Fri, Jan 25, 2019	33.50	34.44	33.50	33.98
6718	NYSE	COHR	Thu, Jan 24, 2019	32.48	34.41	32.06	33.49
6717	NYSE	COHR	Wed, Jan 23, 2019	32.83	33.37	32.02	32.35
6716	NYSE	COHR	Tue, Jan 22, 2019	33.72	33.89	32.05	32.51
6715	NYSE	COHR	Fri, Jan 18, 2019	33.73	34.75	33.43	34.37
6714	NYSE	COHR	Thu, Jan 17, 2019	33.50	33.98	32.15	33.46
6713	NYSE	COHR	Wed, Jan 16, 2019	33.74	34.30	33.27	33.66
6712	NYSE	COHR	Tue, Jan 15, 2019	33.79	34.13	33.17	33.67
6711	NYSE	COHR	Mon, Jan 14, 2019	34.30	34.31	33.51	33.79
6710	NYSE	COHR	Fri, Jan 11, 2019	33.46	34.69	33.31	34.56
6709	NYSE	COHR	Thu, Jan 10, 2019	32.65	33.88	32.48	33.76
6708	NYSE	COHR	Wed, Jan 9, 2019	32.20	33.24	32.17	32.85
6707	NYSE	COHR	Tue, Jan 8, 2019	32.11	32.58	31.83	32.20
6706	NYSE	COHR	Mon, Jan 7, 2019	30.83	32.06	29.40	31.92
6705	NYSE	COHR	Fri, Jan 4, 2019	30.66	31.34	30.23	30.88
6704	NYSE	COHR	Thu, Jan 3, 2019	30.96	31.20	29.44	29.74
6703	NYSE	COHR	Wed, Jan 2, 2019	31.87	32.84	31.50	31.94
6702	NYSE	COHR	Mon, Dec 31, 2018	32.74	33.05	31.94	32.46
6701	NYSE	COHR	Fri, Dec 28, 2018	32.12	32.76	31.41	31.82
6700	NYSE	COHR	Thu, Dec 27, 2018	30.96	32.17	30.45	32.13
6699	NYSE	COHR	Wed, Dec 26, 2018	29.85	31.48	29.50	31.48
6698	NYSE	COHR	Mon, Dec 24, 2018	30.35	30.77	29.31	29.58
6697	NYSE	COHR	Fri, Dec 21, 2018	31.80	32.13	30.64	30.80
6696	NYSE	COHR	Thu, Dec 20, 2018	32.03	32.95	31.19	31.79
6695	NYSE	COHR	Wed, Dec 19, 2018	33.00	33.52	31.77	32.11
6694	NYSE	COHR	Tue, Dec 18, 2018	33.23	34.06	32.95	33.07
6693	NYSE	COHR	Mon, Dec 17, 2018	32.06	33.07	31.08	32.85
6692	NYSE	COHR	Fri, Dec 14, 2018	33.01	33.80	31.92	32.06
6691	NYSE	COHR	Thu, Dec 13, 2018	34.62	35.38	33.37	33.58
6690	NYSE	COHR	Wed, Dec 12, 2018	34.53	34.98	34.07	34.27
6689	NYSE	COHR	Tue, Dec 11, 2018	35.44	36.48	33.45	33.83
6688	NYSE	COHR	Mon, Dec 10, 2018	34.40	35.28	33.52	34.85
6687	NYSE	COHR	Fri, Dec 7, 2018	34.98	35.60	34.05	34.29
6686	NYSE	COHR	Thu, Dec 6, 2018	34.00	35.19	33.39	34.97
6685	NYSE	COHR	Tue, Dec 4, 2018	37.11	37.51	35.46	35.87
6684	NYSE	COHR	Mon, Dec 3, 2018	38.46	38.80	36.90	37.52
6683	NYSE	COHR	Fri, Nov 30, 2018	36.44	37.57	35.80	37.42
6682	NYSE	COHR	Thu, Nov 29, 2018	37.20	37.58	36.03	36.55
6681	NYSE	COHR	Wed, Nov 28, 2018	35.98	37.25	35.08	37.23
6680	NYSE	COHR	Tue, Nov 27, 2018	35.77	36.19	35.07	35.55
6679	NYSE	COHR	Mon, Nov 26, 2018	35.48	36.43	35.17	36.23
6678	NYSE	COHR	Fri, Nov 23, 2018	34.43	35.70	34.13	35.02
6677	NYSE	COHR	Wed, Nov 21, 2018	35.18	35.90	34.40	35.04
6676	NYSE	COHR	Tue, Nov 20, 2018	33.76	35.46	33.26	34.48
6675	NYSE	COHR	Mon, Nov 19, 2018	36.92	37.20	34.44	34.49
6674	NYSE	COHR	Fri, Nov 16, 2018	37.21	37.75	36.35	37.13
6673	NYSE	COHR	Thu, Nov 15, 2018	35.91	37.83	35.53	37.68
6672	NYSE	COHR	Wed, Nov 14, 2018	36.52	36.89	35.33	36.20
6671	NYSE	COHR	Tue, Nov 13, 2018	33.58	37.12	33.58	36.04
6670	NYSE	COHR	Mon, Nov 12, 2018	36.39	36.60	31.92	33.25
6669	NYSE	COHR	Fri, Nov 9, 2018	40.60	41.30	38.00	38.01
6668	NYSE	COHR	Thu, Nov 8, 2018	46.26	47.53	45.66	46.88
6667	NYSE	COHR	Wed, Nov 7, 2018	45.95	46.50	44.61	46.26
6666	NYSE	COHR	Tue, Nov 6, 2018	45.01	45.45	44.36	45.44
6665	NYSE	COHR	Mon, Nov 5, 2018	45.18	45.18	42.78	44.99
6664	NYSE	COHR	Fri, Nov 2, 2018	44.98	45.51	43.24	45.24
6663	NYSE	COHR	Thu, Nov 1, 2018	42.30	44.66	41.40	44.56
6662	NYSE	COHR	Wed, Oct 31, 2018	37.03	38.76	36.79	37.23
6661	NYSE	COHR	Tue, Oct 30, 2018	36.06	36.30	34.88	36.13
6660	NYSE	COHR	Mon, Oct 29, 2018	37.36	37.63	35.67	36.17
6659	NYSE	COHR	Fri, Oct 26, 2018	36.60	37.61	35.68	36.94
6658	NYSE	COHR	Thu, Oct 25, 2018	36.01	37.64	36.01	37.36
6657	NYSE	COHR	Wed, Oct 24, 2018	38.05	38.86	35.56	35.59
6656	NYSE	COHR	Tue, Oct 23, 2018	37.47	38.35	36.64	38.04
6655	NYSE	COHR	Mon, Oct 22, 2018	38.98	39.33	37.90	38.45
6654	NYSE	COHR	Fri, Oct 19, 2018	39.79	40.29	38.70	38.98
6653	NYSE	COHR	Thu, Oct 18, 2018	40.72	41.00	39.57	39.85
6652	NYSE	COHR	Wed, Oct 17, 2018	40.75	41.43	39.68	40.76
6651	NYSE	COHR	Tue, Oct 16, 2018	39.25	40.80	39.13	40.33
6650	NYSE	COHR	Mon, Oct 15, 2018	38.13	38.88	37.55	38.63
6649	NYSE	COHR	Fri, Oct 12, 2018	38.47	39.10	37.41	38.08
6648	NYSE	COHR	Thu, Oct 11, 2018	37.60	39.18	37.50	37.54
6647	NYSE	COHR	Wed, Oct 10, 2018	38.86	38.91	37.09	37.14
6646	NYSE	COHR	Tue, Oct 9, 2018	40.07	40.49	38.85	39.21
6645	NYSE	COHR	Mon, Oct 8, 2018	39.64	40.50	38.43	39.90
6644	NYSE	COHR	Fri, Oct 5, 2018	42.49	43.17	39.47	39.95
6643	NYSE	COHR	Thu, Oct 4, 2018	45.94	45.94	43.31	43.39
6642	NYSE	COHR	Wed, Oct 3, 2018	45.46	46.34	44.35	45.98
6641	NYSE	COHR	Tue, Oct 2, 2018	46.62	47.14	45.16	45.21
6640	NYSE	COHR	Mon, Oct 1, 2018	47.70	47.96	46.42	46.61
6639	NYSE	COHR	Fri, Sep 28, 2018	46.75	47.85	46.75	47.30
6638	NYSE	COHR	Thu, Sep 27, 2018	46.65	47.10	45.95	46.80
6637	NYSE	COHR	Wed, Sep 26, 2018	48.80	48.80	46.20	46.35
6636	NYSE	COHR	Tue, Sep 25, 2018	48.55	49.10	48.30	48.85
6635	NYSE	COHR	Mon, Sep 24, 2018	48.20	48.60	47.50	48.35
6634	NYSE	COHR	Fri, Sep 21, 2018	48.25	48.80	47.30	48.05
6633	NYSE	COHR	Thu, Sep 20, 2018	47.65	48.20	45.50	48.20
6632	NYSE	COHR	Wed, Sep 19, 2018	48.15	48.50	47.70	47.80
6631	NYSE	COHR	Tue, Sep 18, 2018	47.80	49.05	47.80	48.30
6630	NYSE	COHR	Mon, Sep 17, 2018	47.60	48.10	46.75	47.65
6629	NYSE	COHR	Fri, Sep 14, 2018	47.10	47.90	46.95	47.65
6628	NYSE	COHR	Thu, Sep 13, 2018	47.15	47.50	46.45	47.10
6627	NYSE	COHR	Wed, Sep 12, 2018	46.85	47.55	45.55	46.95
6626	NYSE	COHR	Tue, Sep 11, 2018	47.25	47.50	46.45	47.05
6625	NYSE	COHR	Mon, Sep 10, 2018	47.30	48.20	46.95	47.50
6624	NYSE	COHR	Fri, Sep 7, 2018	47.20	48.20	46.90	47.00
6623	NYSE	COHR	Thu, Sep 6, 2018	48.25	48.40	47.15	47.25
6622	NYSE	COHR	Wed, Sep 5, 2018	48.20	48.45	46.95	48.25
6621	NYSE	COHR	Tue, Sep 4, 2018	48.45	48.65	47.15	48.25
6620	NYSE	COHR	Fri, Aug 31, 2018	50.35	50.68	49.60	49.75
6619	NYSE	COHR	Thu, Aug 30, 2018	50.00	50.75	49.50	50.45
6618	NYSE	COHR	Wed, Aug 29, 2018	49.80	50.00	49.50	50.00
6617	NYSE	COHR	Tue, Aug 28, 2018	48.90	50.00	48.90	49.90
6616	NYSE	COHR	Mon, Aug 27, 2018	48.25	49.05	48.25	48.60
6615	NYSE	COHR	Fri, Aug 24, 2018	47.95	48.48	47.75	47.80
6614	NYSE	COHR	Thu, Aug 23, 2018	46.85	48.25	46.85	47.70
6613	NYSE	COHR	Wed, Aug 22, 2018	46.60	47.40	45.95	47.15
6612	NYSE	COHR	Tue, Aug 21, 2018	45.70	46.90	45.70	46.80
6611	NYSE	COHR	Mon, Aug 20, 2018	45.60	45.98	45.30	45.80
6610	NYSE	COHR	Fri, Aug 17, 2018	45.80	45.95	45.10	45.65
6609	NYSE	COHR	Thu, Aug 16, 2018	45.35	45.95	45.05	45.80
6608	NYSE	COHR	Wed, Aug 15, 2018	45.20	45.65	44.65	45.25
6607	NYSE	COHR	Tue, Aug 14, 2018	45.05	46.00	44.45	45.65
6606	NYSE	COHR	Mon, Aug 13, 2018	44.95	46.00	44.75	44.75
6605	NYSE	COHR	Fri, Aug 10, 2018	44.45	45.65	44.30	45.25
6604	NYSE	COHR	Thu, Aug 9, 2018	43.90	45.35	43.90	44.80
6603	NYSE	COHR	Wed, Aug 8, 2018	45.85	45.95	43.00	43.95
6602	NYSE	COHR	Tue, Aug 7, 2018	43.75	46.50	43.00	45.40
6601	NYSE	COHR	Mon, Aug 6, 2018	39.00	40.50	39.00	40.30
6600	NYSE	COHR	Fri, Aug 3, 2018	39.00	40.05	38.45	38.90
6599	NYSE	COHR	Thu, Aug 2, 2018	38.85	39.70	38.70	39.10
6598	NYSE	COHR	Wed, Aug 1, 2018	39.55	41.30	38.65	39.60
6597	NYSE	COHR	Tue, Jul 31, 2018	39.70	42.25	38.45	39.20
6596	NYSE	COHR	Mon, Jul 30, 2018	44.95	45.45	42.15	42.20
6595	NYSE	COHR	Fri, Jul 27, 2018	46.00	46.15	44.65	44.85
6594	NYSE	COHR	Thu, Jul 26, 2018	45.25	46.20	45.25	45.90
6593	NYSE	COHR	Wed, Jul 25, 2018	44.70	45.65	44.60	45.45
6592	NYSE	COHR	Tue, Jul 24, 2018	45.25	45.80	44.45	44.90
6591	NYSE	COHR	Mon, Jul 23, 2018	44.65	45.10	43.30	44.85
6590	NYSE	COHR	Fri, Jul 20, 2018	44.85	44.85	43.55	43.85
6589	NYSE	COHR	Thu, Jul 19, 2018	44.95	45.40	44.75	44.95
6588	NYSE	COHR	Wed, Jul 18, 2018	44.15	45.50	44.00	44.90
6587	NYSE	COHR	Tue, Jul 17, 2018	42.90	44.35	42.85	44.20
6586	NYSE	COHR	Mon, Jul 16, 2018	43.55	43.90	43.00	43.15
6585	NYSE	COHR	Fri, Jul 13, 2018	43.85	44.32	43.35	43.45
6584	NYSE	COHR	Thu, Jul 12, 2018	42.95	44.10	42.85	43.70
6583	NYSE	COHR	Wed, Jul 11, 2018	42.80	43.35	42.45	42.70
6582	NYSE	COHR	Tue, Jul 10, 2018	43.10	43.63	43.05	43.20
6581	NYSE	COHR	Mon, Jul 9, 2018	42.10	43.03	42.00	42.95
6580	NYSE	COHR	Fri, Jul 6, 2018	41.95	42.60	41.50	42.05
6579	NYSE	COHR	Thu, Jul 5, 2018	41.20	42.63	40.95	42.10
6578	NYSE	COHR	Tue, Jul 3, 2018	42.10	42.80	40.65	40.70
6577	NYSE	COHR	Mon, Jul 2, 2018	42.75	43.15	41.65	42.35
6576	NYSE	COHR	Fri, Jun 29, 2018	43.70	44.40	43.05	43.45
6575	NYSE	COHR	Thu, Jun 28, 2018	44.25	44.45	43.35	43.55
6574	NYSE	COHR	Wed, Jun 27, 2018	45.60	46.15	44.25	44.30
6573	NYSE	COHR	Tue, Jun 26, 2018	43.75	45.80	43.70	45.60
6572	NYSE	COHR	Mon, Jun 25, 2018	46.80	46.97	43.50	43.70
6571	NYSE	COHR	Fri, Jun 22, 2018	47.90	47.90	46.75	47.40
6570	NYSE	COHR	Thu, Jun 21, 2018	47.45	48.15	46.05	47.80
6569	NYSE	COHR	Wed, Jun 20, 2018	46.30	48.10	45.13	47.35
6568	NYSE	COHR	Tue, Jun 19, 2018	46.65	46.95	45.50	46.60
6567	NYSE	COHR	Mon, Jun 18, 2018	46.15	47.40	46.05	47.10
6566	NYSE	COHR	Fri, Jun 15, 2018	47.85	47.85	46.45	46.55
6565	NYSE	COHR	Thu, Jun 14, 2018	48.65	49.00	47.70	48.15
6564	NYSE	COHR	Wed, Jun 13, 2018	48.75	49.30	48.25	48.40
6563	NYSE	COHR	Tue, Jun 12, 2018	48.05	48.65	47.90	48.60
6562	NYSE	COHR	Mon, Jun 11, 2018	47.95	48.25	47.49	48.10
6561	NYSE	COHR	Fri, Jun 8, 2018	46.80	47.95	46.43	47.80
6560	NYSE	COHR	Thu, Jun 7, 2018	47.30	47.65	46.30	46.95
6559	NYSE	COHR	Wed, Jun 6, 2018	47.00	47.40	45.95	47.30
6558	NYSE	COHR	Tue, Jun 5, 2018	46.60	47.45	46.35	47.10
6557	NYSE	COHR	Mon, Jun 4, 2018	45.90	46.90	45.58	46.35
6556	NYSE	COHR	Fri, Jun 1, 2018	44.10	46.00	44.10	45.95
6555	NYSE	COHR	Thu, May 31, 2018	44.15	44.65	43.60	43.95
6554	NYSE	COHR	Wed, May 30, 2018	44.80	45.15	43.63	44.10
6553	NYSE	COHR	Tue, May 29, 2018	44.80	45.70	44.55	44.65
6552	NYSE	COHR	Fri, May 25, 2018	44.80	45.55	44.60	45.20
6551	NYSE	COHR	Thu, May 24, 2018	45.30	45.65	44.85	44.90
6550	NYSE	COHR	Wed, May 23, 2018	45.10	45.50	44.85	45.35
6549	NYSE	COHR	Tue, May 22, 2018	45.10	45.55	44.85	45.35
6548	NYSE	COHR	Mon, May 21, 2018	45.00	45.95	44.65	44.95
6547	NYSE	COHR	Fri, May 18, 2018	45.00	45.00	44.35	44.40
6546	NYSE	COHR	Thu, May 17, 2018	45.30	45.68	44.60	44.95
6545	NYSE	COHR	Wed, May 16, 2018	44.85	45.60	44.30	45.55
6544	NYSE	COHR	Tue, May 15, 2018	44.50	44.95	43.75	44.75
6543	NYSE	COHR	Mon, May 14, 2018	45.50	45.53	44.78	44.90
6542	NYSE	COHR	Fri, May 11, 2018	45.80	45.80	44.65	44.90
6541	NYSE	COHR	Thu, May 10, 2018	45.40	45.70	44.55	45.65
6540	NYSE	COHR	Wed, May 9, 2018	44.45	45.73	43.95	45.35
6539	NYSE	COHR	Tue, May 8, 2018	44.45	45.20	43.75	43.85
6538	NYSE	COHR	Mon, May 7, 2018	41.40	44.75	41.40	44.70
6537	NYSE	COHR	Fri, May 4, 2018	42.40	43.80	42.20	43.15
6536	NYSE	COHR	Thu, May 3, 2018	42.60	43.25	41.80	42.75
6535	NYSE	COHR	Wed, May 2, 2018	40.80	45.30	40.80	43.10
6534	NYSE	COHR	Tue, May 1, 2018	38.05	42.20	38.05	41.35
6533	NYSE	COHR	Mon, Apr 30, 2018	39.00	39.23	38.10	38.10
6532	NYSE	COHR	Fri, Apr 27, 2018	39.80	40.20	38.90	39.00
6531	NYSE	COHR	Thu, Apr 26, 2018	38.80	40.05	38.50	39.70
6530	NYSE	COHR	Wed, Apr 25, 2018	40.20	40.70	38.28	38.40
6529	NYSE	COHR	Tue, Apr 24, 2018	40.85	41.40	39.45	39.95
6528	NYSE	COHR	Mon, Apr 23, 2018	41.85	42.73	40.25	40.50
6527	NYSE	COHR	Fri, Apr 20, 2018	41.90	42.55	41.38	41.55
6526	NYSE	COHR	Thu, Apr 19, 2018	43.45	43.45	41.95	42.20
6525	NYSE	COHR	Wed, Apr 18, 2018	43.10	43.65	42.55	43.60
6524	NYSE	COHR	Tue, Apr 17, 2018	42.35	43.65	42.11	43.00
6523	NYSE	COHR	Mon, Apr 16, 2018	43.50	43.50	41.85	41.90
6522	NYSE	COHR	Fri, Apr 13, 2018	43.90	44.50	43.25	43.70
6521	NYSE	COHR	Thu, Apr 12, 2018	44.20	44.70	43.40	43.75
6520	NYSE	COHR	Wed, Apr 11, 2018	43.00	44.88	42.64	44.35
6519	NYSE	COHR	Tue, Apr 10, 2018	41.50	43.55	41.50	43.25
6518	NYSE	COHR	Mon, Apr 9, 2018	41.30	41.96	40.70	40.80
6517	NYSE	COHR	Fri, Apr 6, 2018	41.65	42.20	40.60	40.80
6516	NYSE	COHR	Thu, Apr 5, 2018	41.65	42.75	41.65	42.10
6515	NYSE	COHR	Wed, Apr 4, 2018	39.60	41.68	39.05	41.50
6514	NYSE	COHR	Tue, Apr 3, 2018	40.65	40.90	39.85	40.55
6513	NYSE	COHR	Mon, Apr 2, 2018	41.45	41.75	39.80	40.40
6512	NYSE	COHR	Thu, Mar 29, 2018	39.95	41.50	39.70	40.90
6511	NYSE	COHR	Wed, Mar 28, 2018	42.30	42.30	39.28	39.50
6510	NYSE	COHR	Tue, Mar 27, 2018	44.15	44.30	42.53	42.65
6509	NYSE	COHR	Mon, Mar 26, 2018	43.90	44.10	42.50	43.40
6508	NYSE	COHR	Fri, Mar 23, 2018	44.80	44.85	42.90	43.00
6507	NYSE	COHR	Thu, Mar 22, 2018	45.00	46.10	44.39	44.85
6506	NYSE	COHR	Wed, Mar 21, 2018	46.55	47.08	45.55	45.65
6505	NYSE	COHR	Tue, Mar 20, 2018	46.60	48.70	46.15	46.85
6504	NYSE	COHR	Mon, Mar 19, 2018	44.50	45.30	43.30	45.20
6503	NYSE	COHR	Fri, Mar 16, 2018	45.45	45.50	44.10	44.30
6502	NYSE	COHR	Thu, Mar 15, 2018	45.45	46.95	45.10	45.30
6501	NYSE	COHR	Wed, Mar 14, 2018	42.15	45.20	42.08	44.80
6500	NYSE	COHR	Tue, Mar 13, 2018	41.80	42.20	41.05	41.75
6499	NYSE	COHR	Mon, Mar 12, 2018	42.20	42.45	40.80	41.70
6498	NYSE	COHR	Fri, Mar 9, 2018	39.50	42.23	39.40	41.65
6497	NYSE	COHR	Thu, Mar 8, 2018	39.00	39.40	38.35	38.50
6496	NYSE	COHR	Wed, Mar 7, 2018	38.60	38.95	38.25	38.85
6495	NYSE	COHR	Tue, Mar 6, 2018	37.60	38.83	37.50	38.80
6494	NYSE	COHR	Mon, Mar 5, 2018	38.00	38.25	37.55	37.55
6493	NYSE	COHR	Fri, Mar 2, 2018	38.20	38.50	37.65	38.10
6492	NYSE	COHR	Thu, Mar 1, 2018	38.45	39.28	38.00	38.70
6491	NYSE	COHR	Wed, Feb 28, 2018	38.65	39.20	38.20	38.50
6490	NYSE	COHR	Tue, Feb 27, 2018	38.75	38.90	37.75	38.45
6489	NYSE	COHR	Mon, Feb 26, 2018	38.40	38.90	38.15	38.55
6488	NYSE	COHR	Fri, Feb 23, 2018	37.70	38.45	37.25	38.30
6487	NYSE	COHR	Thu, Feb 22, 2018	37.95	38.30	37.45	37.50
6486	NYSE	COHR	Wed, Feb 21, 2018	38.75	39.50	37.80	37.85
6485	NYSE	COHR	Tue, Feb 20, 2018	38.25	39.65	38.15	38.65
6484	NYSE	COHR	Fri, Feb 16, 2018	38.55	39.05	38.25	38.30
6483	NYSE	COHR	Thu, Feb 15, 2018	39.70	39.90	38.05	38.75
6482	NYSE	COHR	Wed, Feb 14, 2018	37.35	40.15	37.25	39.45
6481	NYSE	COHR	Tue, Feb 13, 2018	37.35	37.70	36.60	37.15
6480	NYSE	COHR	Mon, Feb 12, 2018	38.30	38.50	37.15	37.50
6479	NYSE	COHR	Fri, Feb 9, 2018	38.90	38.90	36.79	38.10
6478	NYSE	COHR	Thu, Feb 8, 2018	39.70	39.70	37.70	38.15
6477	NYSE	COHR	Wed, Feb 7, 2018	40.00	41.35	39.20	39.75
6476	NYSE	COHR	Tue, Feb 6, 2018	36.90	41.00	36.90	40.35
6475	NYSE	COHR	Mon, Feb 5, 2018	41.05	41.55	37.00	37.73
6474	NYSE	COHR	Fri, Feb 2, 2018	42.00	42.20	39.00	41.83
6473	NYSE	COHR	Thu, Feb 1, 2018	42.45	43.95	42.45	43.68
6472	NYSE	COHR	Wed, Jan 31, 2018	45.05	45.05	42.50	42.65
6471	NYSE	COHR	Tue, Jan 30, 2018	44.50	44.80	43.50	44.50
6470	NYSE	COHR	Mon, Jan 29, 2018	44.95	44.95	43.85	44.20
6469	NYSE	COHR	Fri, Jan 26, 2018	45.10	45.10	44.35	45.00
6468	NYSE	COHR	Thu, Jan 25, 2018	45.65	46.40	44.40	44.75
6467	NYSE	COHR	Wed, Jan 24, 2018	48.35	48.35	45.00	45.45
6466	NYSE	COHR	Tue, Jan 23, 2018	48.70	49.01	47.60	47.90
6465	NYSE	COHR	Mon, Jan 22, 2018	51.20	51.68	47.90	48.40
6464	NYSE	COHR	Fri, Jan 19, 2018	52.05	53.08	51.90	52.95
6463	NYSE	COHR	Thu, Jan 18, 2018	52.55	52.65	51.45	52.05
6462	NYSE	COHR	Wed, Jan 17, 2018	50.75	52.45	50.40	51.45
6461	NYSE	COHR	Tue, Jan 16, 2018	51.70	51.80	49.95	50.35
6460	NYSE	COHR	Fri, Jan 12, 2018	50.65	51.59	50.40	51.45
6459	NYSE	COHR	Thu, Jan 11, 2018	50.10	51.00	49.63	50.70
6458	NYSE	COHR	Wed, Jan 10, 2018	50.75	51.45	49.85	50.05
6457	NYSE	COHR	Tue, Jan 9, 2018	51.30	51.90	50.70	51.30
6456	NYSE	COHR	Mon, Jan 8, 2018	50.20	51.50	49.35	51.25
6455	NYSE	COHR	Fri, Jan 5, 2018	49.25	50.73	48.65	50.25
6454	NYSE	COHR	Thu, Jan 4, 2018	49.85	50.00	47.40	48.60
6453	NYSE	COHR	Wed, Jan 3, 2018	48.55	50.00	48.45	49.65
6452	NYSE	COHR	Tue, Jan 2, 2018	46.90	48.65	46.65	48.40
6451	NYSE	COHR	Fri, Dec 29, 2017	47.75	47.75	46.90	46.95
6450	NYSE	COHR	Thu, Dec 28, 2017	47.55	48.10	47.35	47.55
6449	NYSE	COHR	Wed, Dec 27, 2017	46.95	47.70	46.75	47.50
6448	NYSE	COHR	Tue, Dec 26, 2017	47.00	47.55	46.00	47.05
6447	NYSE	COHR	Fri, Dec 22, 2017	47.65	47.80	46.85	47.30
6446	NYSE	COHR	Thu, Dec 21, 2017	47.45	47.85	46.90	47.55
6445	NYSE	COHR	Wed, Dec 20, 2017	47.55	47.70	46.60	47.40
6444	NYSE	COHR	Tue, Dec 19, 2017	46.80	47.60	46.70	47.25
6443	NYSE	COHR	Mon, Dec 18, 2017	45.45	46.70	45.40	46.65
6442	NYSE	COHR	Fri, Dec 15, 2017	44.65	45.35	43.85	44.95
6441	NYSE	COHR	Thu, Dec 14, 2017	44.70	45.65	44.15	44.45
6440	NYSE	COHR	Wed, Dec 13, 2017	45.75	46.25	42.35	44.75
6439	NYSE	COHR	Tue, Dec 12, 2017	46.10	46.60	45.75	46.25
6438	NYSE	COHR	Mon, Dec 11, 2017	44.45	46.50	44.45	46.25
6437	NYSE	COHR	Fri, Dec 8, 2017	43.75	45.78	43.75	44.20
6436	NYSE	COHR	Thu, Dec 7, 2017	43.45	44.15	43.25	43.60
6435	NYSE	COHR	Wed, Dec 6, 2017	42.60	43.50	42.10	43.45
6434	NYSE	COHR	Tue, Dec 5, 2017	43.10	44.45	42.39	42.70
6433	NYSE	COHR	Mon, Dec 4, 2017	46.35	46.43	42.85	43.00
6432	NYSE	COHR	Fri, Dec 1, 2017	47.35	47.45	44.80	45.65
6431	NYSE	COHR	Thu, Nov 30, 2017	48.25	48.75	47.00	47.40
6430	NYSE	COHR	Wed, Nov 29, 2017	51.00	51.20	47.20	47.75
6429	NYSE	COHR	Tue, Nov 28, 2017	51.10	51.15	50.03	51.00
6428	NYSE	COHR	Mon, Nov 27, 2017	51.35	51.50	50.00	50.85
6427	NYSE	COHR	Fri, Nov 24, 2017	52.15	52.20	51.20	51.60
6426	NYSE	COHR	Wed, Nov 22, 2017	51.65	52.55	51.23	51.95
6425	NYSE	COHR	Tue, Nov 21, 2017	49.45	52.00	49.30	52.00
6424	NYSE	COHR	Mon, Nov 20, 2017	47.90	49.35	47.89	49.10
6423	NYSE	COHR	Fri, Nov 17, 2017	46.85	48.60	46.50	47.80
6422	NYSE	COHR	Thu, Nov 16, 2017	46.75	47.85	46.65	47.20
6421	NYSE	COHR	Wed, Nov 15, 2017	46.55	47.00	45.75	46.55
6420	NYSE	COHR	Tue, Nov 14, 2017	47.50	47.95	46.75	47.20
6419	NYSE	COHR	Mon, Nov 13, 2017	45.05	47.65	45.05	47.50
6418	NYSE	COHR	Fri, Nov 10, 2017	43.90	47.20	43.65	47.15
6417	NYSE	COHR	Thu, Nov 9, 2017	44.05	44.35	42.90	43.85
6416	NYSE	COHR	Wed, Nov 8, 2017	41.80	44.00	41.65	43.85
6415	NYSE	COHR	Tue, Nov 7, 2017	42.00	42.15	40.85	41.40
6414	NYSE	COHR	Mon, Nov 6, 2017	41.55	42.65	41.50	42.00
6413	NYSE	COHR	Fri, Nov 3, 2017	41.65	42.40	40.65	41.50
6412	NYSE	COHR	Thu, Nov 2, 2017	44.10	44.35	41.55	41.60
6411	NYSE	COHR	Wed, Nov 1, 2017	45.85	46.00	44.25	44.30
6410	NYSE	COHR	Tue, Oct 31, 2017	41.10	46.50	41.10	45.20
6409	NYSE	COHR	Mon, Oct 30, 2017	44.30	44.85	44.00	44.30
6408	NYSE	COHR	Fri, Oct 27, 2017	44.55	44.63	43.95	44.55
6407	NYSE	COHR	Thu, Oct 26, 2017	44.20	44.55	43.85	44.35
6406	NYSE	COHR	Wed, Oct 25, 2017	43.30	44.45	43.30	44.10
6405	NYSE	COHR	Tue, Oct 24, 2017	43.45	44.33	43.45	43.88
6404	NYSE	COHR	Mon, Oct 23, 2017	43.30	43.70	42.65	43.20
6403	NYSE	COHR	Fri, Oct 20, 2017	40.75	43.40	40.55	43.30
6402	NYSE	COHR	Thu, Oct 19, 2017	40.05	40.65	39.60	40.25
6401	NYSE	COHR	Wed, Oct 18, 2017	40.70	40.70	40.15	40.45
6400	NYSE	COHR	Tue, Oct 17, 2017	40.45	40.95	40.15	40.45
6399	NYSE	COHR	Mon, Oct 16, 2017	41.40	41.60	40.50	40.60
6398	NYSE	COHR	Fri, Oct 13, 2017	41.65	41.75	41.15	41.35
6397	NYSE	COHR	Thu, Oct 12, 2017	41.10	41.95	40.95	41.65
6396	NYSE	COHR	Wed, Oct 11, 2017	41.30	41.60	41.15	41.20
6395	NYSE	COHR	Tue, Oct 10, 2017	41.70	41.70	41.10	41.30
6394	NYSE	COHR	Mon, Oct 9, 2017	41.35	41.65	41.20	41.50
6393	NYSE	COHR	Fri, Oct 6, 2017	40.75	41.60	40.50	41.35
6392	NYSE	COHR	Thu, Oct 5, 2017	42.25	42.25	40.60	41.05
6391	NYSE	COHR	Wed, Oct 4, 2017	42.25	42.25	41.60	42.10
6390	NYSE	COHR	Tue, Oct 3, 2017	42.15	42.50	41.75	42.10
6389	NYSE	COHR	Mon, Oct 2, 2017	40.95	42.25	40.85	42.20
6388	NYSE	COHR	Fri, Sep 29, 2017	41.25	41.43	40.35	41.15
6387	NYSE	COHR	Thu, Sep 28, 2017	41.10	41.30	40.45	41.30
6386	NYSE	COHR	Wed, Sep 27, 2017	40.20	41.42	39.95	41.05
6385	NYSE	COHR	Tue, Sep 26, 2017	39.95	40.25	39.55	39.85
6384	NYSE	COHR	Mon, Sep 25, 2017	40.15	40.15	39.21	39.80
6383	NYSE	COHR	Fri, Sep 22, 2017	39.90	40.65	39.65	40.40
6382	NYSE	COHR	Thu, Sep 21, 2017	39.80	40.75	39.45	39.95
6381	NYSE	COHR	Wed, Sep 20, 2017	39.90	40.00	39.40	39.80
6380	NYSE	COHR	Tue, Sep 19, 2017	40.00	40.30	39.45	39.80
6379	NYSE	COHR	Mon, Sep 18, 2017	39.50	40.00	39.40	39.95
6378	NYSE	COHR	Fri, Sep 15, 2017	38.70	39.55	38.20	39.30
6377	NYSE	COHR	Thu, Sep 14, 2017	38.45	39.10	38.30	38.60
6376	NYSE	COHR	Wed, Sep 13, 2017	38.00	38.50	37.85	38.45
6375	NYSE	COHR	Tue, Sep 12, 2017	38.00	38.55	37.90	38.15
6374	NYSE	COHR	Mon, Sep 11, 2017	37.10	38.00	36.85	37.85
6373	NYSE	COHR	Fri, Sep 8, 2017	36.45	37.00	36.20	36.65
6372	NYSE	COHR	Thu, Sep 7, 2017	36.70	37.05	36.10	36.50
6371	NYSE	COHR	Wed, Sep 6, 2017	36.10	36.80	35.88	36.45
6370	NYSE	COHR	Tue, Sep 5, 2017	36.85	37.35	35.55	35.95
6369	NYSE	COHR	Fri, Sep 1, 2017	36.00	37.05	35.85	36.90
6368	NYSE	COHR	Thu, Aug 31, 2017	36.20	36.20	35.25	35.85
6367	NYSE	COHR	Wed, Aug 30, 2017	35.10	36.10	35.00	36.00
6366	NYSE	COHR	Tue, Aug 29, 2017	34.60	35.15	34.55	35.00
6365	NYSE	COHR	Mon, Aug 28, 2017	35.05	35.35	34.55	35.10
6364	NYSE	COHR	Fri, Aug 25, 2017	35.50	35.85	34.65	34.80
6363	NYSE	COHR	Thu, Aug 24, 2017	35.50	36.25	35.20	35.35
6362	NYSE	COHR	Wed, Aug 23, 2017	34.60	35.43	34.05	35.25
6361	NYSE	COHR	Tue, Aug 22, 2017	34.75	35.65	34.75	35.50
6360	NYSE	COHR	Mon, Aug 21, 2017	35.05	35.55	34.20	34.50
6359	NYSE	COHR	Fri, Aug 18, 2017	34.75	35.40	34.50	35.25
6358	NYSE	COHR	Thu, Aug 17, 2017	35.75	36.25	35.00	35.05
6357	NYSE	COHR	Wed, Aug 16, 2017	36.45	36.70	35.90	36.00
6356	NYSE	COHR	Tue, Aug 15, 2017	36.70	37.40	36.34	36.40
6355	NYSE	COHR	Mon, Aug 14, 2017	36.20	36.65	35.85	36.60
6354	NYSE	COHR	Fri, Aug 11, 2017	35.95	36.15	35.20	35.70
6353	NYSE	COHR	Thu, Aug 10, 2017	36.65	36.86	35.65	35.75
6352	NYSE	COHR	Wed, Aug 9, 2017	37.35	38.30	36.70	37.00
6351	NYSE	COHR	Tue, Aug 8, 2017	38.45	38.85	37.00	37.75
6350	NYSE	COHR	Mon, Aug 7, 2017	40.25	40.25	36.70	38.15
6349	NYSE	COHR	Fri, Aug 4, 2017	36.15	36.35	34.60	35.35
6348	NYSE	COHR	Thu, Aug 3, 2017	36.40	36.84	35.20	35.95
6347	NYSE	COHR	Wed, Aug 2, 2017	37.95	38.05	36.00	36.20
6346	NYSE	COHR	Tue, Aug 1, 2017	38.45	38.70	37.85	38.60
6345	NYSE	COHR	Mon, Jul 31, 2017	37.80	38.20	37.40	38.10
6344	NYSE	COHR	Fri, Jul 28, 2017	36.85	37.85	36.80	37.80
6343	NYSE	COHR	Thu, Jul 27, 2017	38.65	38.90	36.25	37.05
6342	NYSE	COHR	Wed, Jul 26, 2017	38.55	39.00	37.85	38.45
6341	NYSE	COHR	Tue, Jul 25, 2017	40.50	40.90	39.65	39.75
6340	NYSE	COHR	Mon, Jul 24, 2017	39.20	40.50	38.95	40.45
6339	NYSE	COHR	Fri, Jul 21, 2017	38.15	38.45	37.60	38.20
6338	NYSE	COHR	Thu, Jul 20, 2017	38.05	38.45	37.60	37.85
6337	NYSE	COHR	Wed, Jul 19, 2017	37.45	38.00	37.25	37.90
6336	NYSE	COHR	Tue, Jul 18, 2017	37.15	37.30	36.75	37.15
6335	NYSE	COHR	Mon, Jul 17, 2017	38.20	38.98	37.10	37.30
6334	NYSE	COHR	Fri, Jul 14, 2017	37.75	38.45	37.50	38.25
6333	NYSE	COHR	Thu, Jul 13, 2017	36.80	37.80	36.73	37.65
6332	NYSE	COHR	Wed, Jul 12, 2017	36.60	37.40	36.60	36.75
6331	NYSE	COHR	Tue, Jul 11, 2017	35.90	36.50	35.70	36.45
6330	NYSE	COHR	Mon, Jul 10, 2017	35.15	36.20	35.00	35.90
6329	NYSE	COHR	Fri, Jul 7, 2017	34.80	35.85	34.45	35.45
6328	NYSE	COHR	Thu, Jul 6, 2017	34.20	34.98	34.15	34.70
6327	NYSE	COHR	Wed, Jul 5, 2017	34.30	34.83	34.00	34.70
6326	NYSE	COHR	Mon, Jul 3, 2017	34.60	35.10	34.07	34.30
6325	NYSE	COHR	Fri, Jun 30, 2017	33.95	34.45	33.65	34.30
6324	NYSE	COHR	Thu, Jun 29, 2017	34.35	34.35	33.10	33.95
6323	NYSE	COHR	Wed, Jun 28, 2017	33.95	34.70	33.25	34.55
6322	NYSE	COHR	Tue, Jun 27, 2017	34.60	34.70	33.55	33.55
6321	NYSE	COHR	Mon, Jun 26, 2017	35.40	35.60	34.30	34.80
6320	NYSE	COHR	Fri, Jun 23, 2017	34.15	35.30	33.75	35.30
6319	NYSE	COHR	Thu, Jun 22, 2017	34.40	34.70	33.43	34.10
6318	NYSE	COHR	Wed, Jun 21, 2017	33.60	34.95	33.45	34.60
6317	NYSE	COHR	Tue, Jun 20, 2017	34.00	34.30	33.18	33.25
6316	NYSE	COHR	Mon, Jun 19, 2017	33.60	34.20	33.45	34.05
6315	NYSE	COHR	Fri, Jun 16, 2017	32.30	33.60	32.15	33.40
6314	NYSE	COHR	Thu, Jun 15, 2017	31.90	32.45	31.45	32.30
6313	NYSE	COHR	Wed, Jun 14, 2017	33.60	33.95	32.15	32.60
6312	NYSE	COHR	Tue, Jun 13, 2017	33.30	33.80	32.80	33.55
6311	NYSE	COHR	Mon, Jun 12, 2017	32.25	33.65	31.65	32.75
6310	NYSE	COHR	Fri, Jun 9, 2017	33.40	35.15	31.46	32.30
6309	NYSE	COHR	Thu, Jun 8, 2017	32.65	33.15	32.15	32.95
6308	NYSE	COHR	Wed, Jun 7, 2017	32.85	32.85	32.10	32.55
6307	NYSE	COHR	Tue, Jun 6, 2017	30.90	32.95	30.80	32.75
6306	NYSE	COHR	Mon, Jun 5, 2017	31.20	31.50	30.73	31.15
6305	NYSE	COHR	Fri, Jun 2, 2017	31.20	31.70	31.15	31.30
6304	NYSE	COHR	Thu, Jun 1, 2017	30.40	31.35	30.15	31.00
6303	NYSE	COHR	Wed, May 31, 2017	31.10	31.35	29.90	30.00
6302	NYSE	COHR	Tue, May 30, 2017	31.45	31.70	31.00	31.10
6301	NYSE	COHR	Fri, May 26, 2017	31.15	31.60	31.00	31.40
6300	NYSE	COHR	Thu, May 25, 2017	32.15	32.50	31.05	31.20
6299	NYSE	COHR	Wed, May 24, 2017	31.85	32.10	31.25	32.00
6298	NYSE	COHR	Tue, May 23, 2017	32.15	32.50	31.35	31.70
6297	NYSE	COHR	Mon, May 22, 2017	30.55	32.00	30.55	31.90
6296	NYSE	COHR	Fri, May 19, 2017	30.95	31.15	30.30	30.40
6295	NYSE	COHR	Thu, May 18, 2017	30.75	31.05	30.20	30.80
6294	NYSE	COHR	Wed, May 17, 2017	32.60	32.75	30.95	30.95
6293	NYSE	COHR	Tue, May 16, 2017	32.40	33.50	32.40	33.25
6292	NYSE	COHR	Mon, May 15, 2017	32.00	33.00	32.00	32.65
6291	NYSE	COHR	Fri, May 12, 2017	31.95	32.35	31.10	31.95
6290	NYSE	COHR	Thu, May 11, 2017	32.40	32.52	31.65	32.00
6289	NYSE	COHR	Wed, May 10, 2017	31.30	32.90	31.25	32.55
6288	NYSE	COHR	Tue, May 9, 2017	30.90	31.48	30.35	31.30
6287	NYSE	COHR	Mon, May 8, 2017	30.30	30.70	30.20	30.45
6286	NYSE	COHR	Fri, May 5, 2017	30.20	30.50	29.70	30.40
6285	NYSE	COHR	Thu, May 4, 2017	28.15	31.05	28.00	29.95
6284	NYSE	COHR	Wed, May 3, 2017	28.70	29.00	27.25	27.73
6283	NYSE	COHR	Tue, May 2, 2017	33.10	34.15	28.50	28.55
6282	NYSE	COHR	Mon, May 1, 2017	33.30	34.30	32.70	34.10
6281	NYSE	COHR	Fri, Apr 28, 2017	33.45	34.00	32.80	33.15
6280	NYSE	COHR	Thu, Apr 27, 2017	32.85	33.60	32.70	33.40
6279	NYSE	COHR	Wed, Apr 26, 2017	33.95	33.95	32.70	32.75
6278	NYSE	COHR	Tue, Apr 25, 2017	34.00	34.35	33.75	34.05
6277	NYSE	COHR	Mon, Apr 24, 2017	33.25	34.05	33.15	33.60
6276	NYSE	COHR	Fri, Apr 21, 2017	32.80	33.55	32.40	32.50
6275	NYSE	COHR	Thu, Apr 20, 2017	32.00	33.00	31.65	32.75
6274	NYSE	COHR	Wed, Apr 19, 2017	32.35	32.60	31.65	31.80
6273	NYSE	COHR	Tue, Apr 18, 2017	31.80	32.45	31.60	32.20
6272	NYSE	COHR	Mon, Apr 17, 2017	31.60	31.95	31.30	31.90
6271	NYSE	COHR	Thu, Apr 13, 2017	32.05	32.50	31.50	31.50
6270	NYSE	COHR	Wed, Apr 12, 2017	32.00	32.00	31.10	31.30
6269	NYSE	COHR	Tue, Apr 11, 2017	32.35	33.05	31.67	32.00
6268	NYSE	COHR	Mon, Apr 10, 2017	33.00	33.50	32.40	32.45
6267	NYSE	COHR	Fri, Apr 7, 2017	33.30	33.50	32.80	32.95
6266	NYSE	COHR	Thu, Apr 6, 2017	32.90	33.85	32.75	33.30
6265	NYSE	COHR	Wed, Apr 5, 2017	34.10	34.35	32.60	32.80
6264	NYSE	COHR	Tue, Apr 4, 2017	34.60	34.95	33.85	34.00
6263	NYSE	COHR	Mon, Apr 3, 2017	36.05	36.35	34.58	34.70
6262	NYSE	COHR	Fri, Mar 31, 2017	37.35	37.35	35.05	36.05
6261	NYSE	COHR	Thu, Mar 30, 2017	38.55	38.95	37.35	37.35
6260	NYSE	COHR	Wed, Mar 29, 2017	39.50	39.60	37.85	38.60
6259	NYSE	COHR	Tue, Mar 28, 2017	39.45	39.80	38.80	39.60
6258	NYSE	COHR	Mon, Mar 27, 2017	37.45	39.70	37.00	39.40
6257	NYSE	COHR	Fri, Mar 24, 2017	37.15	38.15	37.15	38.00
6256	NYSE	COHR	Thu, Mar 23, 2017	35.90	37.40	35.70	37.00
6255	NYSE	COHR	Wed, Mar 22, 2017	35.15	35.95	34.40	35.90
6254	NYSE	COHR	Tue, Mar 21, 2017	37.05	37.20	35.10	35.15
6253	NYSE	COHR	Mon, Mar 20, 2017	35.00	36.80	34.45	36.75
6252	NYSE	COHR	Fri, Mar 17, 2017	33.35	35.35	33.10	35.15
6251	NYSE	COHR	Thu, Mar 16, 2017	33.85	34.05	33.50	33.60
6250	NYSE	COHR	Wed, Mar 15, 2017	33.20	34.00	33.00	33.65
6249	NYSE	COHR	Tue, Mar 14, 2017	34.45	34.45	32.60	33.00
6248	NYSE	COHR	Mon, Mar 13, 2017	35.40	35.60	34.20	34.60
6247	NYSE	COHR	Fri, Mar 10, 2017	35.65	36.25	35.15	35.43
6246	NYSE	COHR	Thu, Mar 9, 2017	35.50	35.95	35.20	35.75
6245	NYSE	COHR	Wed, Mar 8, 2017	35.85	35.90	35.38	35.45
6244	NYSE	COHR	Tue, Mar 7, 2017	35.40	36.08	35.30	35.55
6243	NYSE	COHR	Mon, Mar 6, 2017	35.35	35.75	35.30	35.50
6242	NYSE	COHR	Fri, Mar 3, 2017	35.50	35.78	35.25	35.60
6241	NYSE	COHR	Thu, Mar 2, 2017	36.40	36.55	35.38	35.55
6240	NYSE	COHR	Wed, Mar 1, 2017	36.10	36.85	36.05	36.40
6239	NYSE	COHR	Tue, Feb 28, 2017	36.50	36.50	35.25	35.60
6238	NYSE	COHR	Mon, Feb 27, 2017	37.25	37.25	36.20	36.65
6237	NYSE	COHR	Fri, Feb 24, 2017	36.80	37.65	36.05	37.30
6236	NYSE	COHR	Thu, Feb 23, 2017	38.45	39.00	36.65	37.40
6235	NYSE	COHR	Wed, Feb 22, 2017	39.30	39.45	37.70	38.25
6234	NYSE	COHR	Tue, Feb 21, 2017	39.05	39.35	38.60	39.35
6233	NYSE	COHR	Fri, Feb 17, 2017	39.20	39.30	38.80	39.00
6232	NYSE	COHR	Thu, Feb 16, 2017	40.00	40.20	38.70	39.35
6231	NYSE	COHR	Wed, Feb 15, 2017	39.25	40.25	38.85	40.00
6230	NYSE	COHR	Tue, Feb 14, 2017	39.10	39.65	38.90	39.45
6229	NYSE	COHR	Mon, Feb 13, 2017	39.75	40.15	38.95	39.10
6228	NYSE	COHR	Fri, Feb 10, 2017	39.90	40.10	39.35	39.65
6227	NYSE	COHR	Thu, Feb 9, 2017	38.75	41.10	38.60	39.55
6226	NYSE	COHR	Wed, Feb 8, 2017	36.55	39.50	36.25	38.75
6225	NYSE	COHR	Tue, Feb 7, 2017	36.60	37.07	36.35	36.60
6224	NYSE	COHR	Mon, Feb 6, 2017	36.85	36.95	36.05	36.60
6223	NYSE	COHR	Fri, Feb 3, 2017	36.40	37.20	36.20	37.10
6222	NYSE	COHR	Thu, Feb 2, 2017	35.80	36.45	35.55	36.15
6221	NYSE	COHR	Wed, Feb 1, 2017	36.75	37.05	36.10	36.35
6220	NYSE	COHR	Tue, Jan 31, 2017	35.85	36.60	35.85	36.50
6219	NYSE	COHR	Mon, Jan 30, 2017	36.25	36.35	35.60	36.10
6218	NYSE	COHR	Fri, Jan 27, 2017	36.25	36.65	36.15	36.25
6217	NYSE	COHR	Thu, Jan 26, 2017	36.45	36.50	35.90	36.25
6216	NYSE	COHR	Wed, Jan 25, 2017	36.45	37.55	36.15	36.50
6215	NYSE	COHR	Tue, Jan 24, 2017	33.35	36.25	32.70	36.05
6214	NYSE	COHR	Mon, Jan 23, 2017	30.95	31.63	30.95	31.40
6213	NYSE	COHR	Fri, Jan 20, 2017	30.45	31.20	30.00	30.85
6212	NYSE	COHR	Thu, Jan 19, 2017	29.80	30.40	29.80	30.20
6211	NYSE	COHR	Wed, Jan 18, 2017	29.65	30.00	29.65	29.78
6210	NYSE	COHR	Tue, Jan 17, 2017	30.25	30.25	29.45	29.50
6209	NYSE	COHR	Fri, Jan 13, 2017	30.05	30.70	30.05	30.30
6208	NYSE	COHR	Thu, Jan 12, 2017	30.05	30.05	29.10	29.90
6207	NYSE	COHR	Wed, Jan 11, 2017	29.90	30.25	29.70	30.15
6206	NYSE	COHR	Tue, Jan 10, 2017	29.55	30.28	29.40	29.90
6205	NYSE	COHR	Mon, Jan 9, 2017	29.30	29.75	29.10	29.55
6204	NYSE	COHR	Fri, Jan 6, 2017	29.75	29.85	29.23	29.35
6203	NYSE	COHR	Thu, Jan 5, 2017	30.10	30.10	29.42	29.60
6202	NYSE	COHR	Wed, Jan 4, 2017	29.50	30.13	29.50	30.05
6201	NYSE	COHR	Tue, Jan 3, 2017	29.95	30.20	29.20	29.50
6200	NYSE	COHR	Fri, Dec 30, 2016	29.85	29.85	29.20	29.65
6199	NYSE	COHR	Thu, Dec 29, 2016	29.50	29.85	29.48	29.85
6198	NYSE	COHR	Wed, Dec 28, 2016	30.10	30.25	29.40	29.45
6197	NYSE	COHR	Tue, Dec 27, 2016	29.60	30.20	29.58	30.00
6196	NYSE	COHR	Fri, Dec 23, 2016	29.50	29.92	29.20	29.75
6195	NYSE	COHR	Thu, Dec 22, 2016	30.00	30.05	29.03	29.65
6194	NYSE	COHR	Wed, Dec 21, 2016	29.95	30.50	29.65	30.00
6193	NYSE	COHR	Tue, Dec 20, 2016	30.70	30.75	29.50	30.05
6192	NYSE	COHR	Mon, Dec 19, 2016	30.65	30.95	30.50	30.65
6191	NYSE	COHR	Fri, Dec 16, 2016	31.20	31.30	30.45	30.45
6190	NYSE	COHR	Thu, Dec 15, 2016	31.00	31.45	30.65	31.00
6189	NYSE	COHR	Wed, Dec 14, 2016	31.95	32.40	30.45	30.75
6188	NYSE	COHR	Tue, Dec 13, 2016	31.75	32.45	31.25	32.15
6187	NYSE	COHR	Mon, Dec 12, 2016	31.05	31.85	30.85	31.65
6186	NYSE	COHR	Fri, Dec 9, 2016	31.20	31.80	30.70	31.30
6185	NYSE	COHR	Thu, Dec 8, 2016	30.25	31.10	30.05	31.05
6184	NYSE	COHR	Wed, Dec 7, 2016	29.80	30.30	29.79	30.20
6183	NYSE	COHR	Tue, Dec 6, 2016	29.95	30.05	29.40	29.75
6182	NYSE	COHR	Mon, Dec 5, 2016	29.00	30.10	28.95	29.95
6181	NYSE	COHR	Fri, Dec 2, 2016	29.40	29.55	28.40	28.90
6180	NYSE	COHR	Thu, Dec 1, 2016	30.20	30.50	28.65	29.30
6179	NYSE	COHR	Wed, Nov 30, 2016	31.30	31.30	30.00	30.20
6178	NYSE	COHR	Tue, Nov 29, 2016	31.30	31.95	31.20	31.25
6177	NYSE	COHR	Mon, Nov 28, 2016	31.40	31.95	30.90	31.20
6176	NYSE	COHR	Fri, Nov 25, 2016	30.05	31.42	30.05	31.40
6175	NYSE	COHR	Wed, Nov 23, 2016	30.90	31.45	30.74	31.25
6174	NYSE	COHR	Tue, Nov 22, 2016	30.35	31.15	30.35	31.10
6173	NYSE	COHR	Mon, Nov 21, 2016	30.70	30.95	30.25	30.50
6172	NYSE	COHR	Fri, Nov 18, 2016	29.75	30.75	28.30	30.70
6171	NYSE	COHR	Thu, Nov 17, 2016	29.05	29.90	28.80	29.60
6170	NYSE	COHR	Wed, Nov 16, 2016	28.30	29.28	28.30	29.05
6169	NYSE	COHR	Tue, Nov 15, 2016	28.75	28.85	28.30	28.65
6168	NYSE	COHR	Mon, Nov 14, 2016	29.00	29.00	28.40	28.80
6167	NYSE	COHR	Fri, Nov 11, 2016	28.35	28.90	28.24	28.85
6166	NYSE	COHR	Thu, Nov 10, 2016	29.00	29.00	28.00	28.35
6165	NYSE	COHR	Wed, Nov 9, 2016	27.45	28.60	26.75	28.60
6164	NYSE	COHR	Tue, Nov 8, 2016	27.65	28.40	27.40	28.00
6163	NYSE	COHR	Mon, Nov 7, 2016	27.70	27.79	27.40	27.60
6162	NYSE	COHR	Fri, Nov 4, 2016	27.00	27.08	26.71	27.00
6161	NYSE	COHR	Thu, Nov 3, 2016	27.25	27.40	26.85	26.95
6160	NYSE	COHR	Wed, Nov 2, 2016	27.15	27.30	26.85	27.00
6159	NYSE	COHR	Tue, Nov 1, 2016	27.95	27.95	26.50	26.95
6158	NYSE	COHR	Mon, Oct 31, 2016	27.30	27.95	27.15	27.80
6157	NYSE	COHR	Fri, Oct 28, 2016	27.35	27.53	26.65	27.20
6156	NYSE	COHR	Thu, Oct 27, 2016	27.00	27.85	26.99	27.60
6155	NYSE	COHR	Wed, Oct 26, 2016	26.40	27.65	25.66	26.65
6154	NYSE	COHR	Tue, Oct 25, 2016	27.50	28.25	25.75	25.95
6153	NYSE	COHR	Mon, Oct 24, 2016	26.35	27.35	26.35	27.25
6152	NYSE	COHR	Fri, Oct 21, 2016	25.60	26.25	25.55	26.15
6151	NYSE	COHR	Thu, Oct 20, 2016	25.85	26.00	25.40	25.90
6150	NYSE	COHR	Wed, Oct 19, 2016	25.80	26.00	25.65	26.00
6149	NYSE	COHR	Tue, Oct 18, 2016	25.85	26.05	25.65	25.75
6148	NYSE	COHR	Mon, Oct 17, 2016	25.75	25.95	25.50	25.65
6147	NYSE	COHR	Fri, Oct 14, 2016	25.55	26.05	25.50	25.95
6146	NYSE	COHR	Thu, Oct 13, 2016	25.55	25.65	25.05	25.50
6145	NYSE	COHR	Wed, Oct 12, 2016	25.65	25.80	25.20	25.60
6144	NYSE	COHR	Tue, Oct 11, 2016	25.50	25.75	25.30	25.55
6143	NYSE	COHR	Mon, Oct 10, 2016	25.75	25.90	25.29	25.80
6142	NYSE	COHR	Fri, Oct 7, 2016	25.63	25.82	25.30	25.70
6141	NYSE	COHR	Thu, Oct 6, 2016	24.96	25.87	24.73	25.84
6140	NYSE	COHR	Wed, Oct 5, 2016	24.30	25.32	24.03	25.17
6139	NYSE	COHR	Tue, Oct 4, 2016	24.32	24.46	23.80	24.13
6138	NYSE	COHR	Mon, Oct 3, 2016	24.33	24.39	23.84	24.32
6137	NYSE	COHR	Fri, Sep 30, 2016	23.46	24.46	23.39	24.33
6136	NYSE	COHR	Thu, Sep 29, 2016	23.50	23.72	23.36	23.45
6135	NYSE	COHR	Wed, Sep 28, 2016	23.46	23.53	23.31	23.51
6134	NYSE	COHR	Tue, Sep 27, 2016	23.21	23.55	23.19	23.46
6133	NYSE	COHR	Mon, Sep 26, 2016	23.33	23.71	23.03	23.30
6132	NYSE	COHR	Fri, Sep 23, 2016	23.63	23.70	23.39	23.44
6131	NYSE	COHR	Thu, Sep 22, 2016	23.50	23.81	23.22	23.71
6130	NYSE	COHR	Wed, Sep 21, 2016	22.64	23.49	22.64	23.47
6129	NYSE	COHR	Tue, Sep 20, 2016	22.66	22.90	22.60	22.65
6128	NYSE	COHR	Mon, Sep 19, 2016	22.52	22.82	22.31	22.61
6127	NYSE	COHR	Fri, Sep 16, 2016	22.21	22.76	22.04	22.50
6126	NYSE	COHR	Thu, Sep 15, 2016	21.25	22.16	21.23	22.16
6125	NYSE	COHR	Wed, Sep 14, 2016	21.32	21.66	21.02	21.27
6124	NYSE	COHR	Tue, Sep 13, 2016	21.71	21.82	21.26	21.26
6123	NYSE	COHR	Mon, Sep 12, 2016	21.48	21.87	21.44	21.83
6122	NYSE	COHR	Fri, Sep 9, 2016	22.32	22.50	21.53	21.54
6121	NYSE	COHR	Thu, Sep 8, 2016	22.21	22.56	22.01	22.56
6120	NYSE	COHR	Wed, Sep 7, 2016	21.79	22.40	21.79	22.36
6119	NYSE	COHR	Tue, Sep 6, 2016	21.76	21.90	21.50	21.75
6118	NYSE	COHR	Fri, Sep 2, 2016	21.35	21.83	21.35	21.83
6117	NYSE	COHR	Thu, Sep 1, 2016	21.24	21.42	21.05	21.41
6116	NYSE	COHR	Wed, Aug 31, 2016	21.20	21.47	21.06	21.19
6115	NYSE	COHR	Tue, Aug 30, 2016	21.34	21.58	21.21	21.30
6114	NYSE	COHR	Mon, Aug 29, 2016	21.37	21.59	21.35	21.38
6113	NYSE	COHR	Fri, Aug 26, 2016	21.68	21.77	21.35	21.37
6112	NYSE	COHR	Thu, Aug 25, 2016	21.67	21.81	21.44	21.60
6111	NYSE	COHR	Wed, Aug 24, 2016	21.90	22.00	21.64	21.70
6110	NYSE	COHR	Tue, Aug 23, 2016	21.55	21.93	21.55	21.79
6109	NYSE	COHR	Mon, Aug 22, 2016	21.55	21.80	21.22	21.66
6108	NYSE	COHR	Fri, Aug 19, 2016	21.66	21.93	21.46	21.67
6107	NYSE	COHR	Thu, Aug 18, 2016	21.54	21.78	21.54	21.72
6106	NYSE	COHR	Wed, Aug 17, 2016	21.60	21.82	21.51	21.59
6105	NYSE	COHR	Tue, Aug 16, 2016	21.59	21.89	21.54	21.65
6104	NYSE	COHR	Mon, Aug 15, 2016	21.44	21.70	21.41	21.63
6103	NYSE	COHR	Fri, Aug 12, 2016	21.24	21.47	21.22	21.34
6102	NYSE	COHR	Thu, Aug 11, 2016	21.18	21.38	21.07	21.32
6101	NYSE	COHR	Wed, Aug 10, 2016	20.87	21.12	20.78	21.10
6100	NYSE	COHR	Tue, Aug 9, 2016	20.62	20.90	20.62	20.78
6099	NYSE	COHR	Mon, Aug 8, 2016	20.62	20.74	20.50	20.73
6098	NYSE	COHR	Fri, Aug 5, 2016	20.41	20.70	20.29	20.56
6097	NYSE	COHR	Thu, Aug 4, 2016	20.32	20.43	20.07	20.23
6096	NYSE	COHR	Wed, Aug 3, 2016	21.26	21.31	20.34	20.39
6095	NYSE	COHR	Tue, Aug 2, 2016	21.00	22.63	20.76	21.33
6094	NYSE	COHR	Mon, Aug 1, 2016	20.05	20.51	19.90	20.37
6093	NYSE	COHR	Fri, Jul 29, 2016	20.23	20.27	20.02	20.10
6092	NYSE	COHR	Thu, Jul 28, 2016	20.43	20.46	20.18	20.28
6091	NYSE	COHR	Wed, Jul 27, 2016	20.18	20.44	19.94	20.42
6090	NYSE	COHR	Tue, Jul 26, 2016	19.89	20.34	19.81	20.22
6089	NYSE	COHR	Mon, Jul 25, 2016	19.66	19.98	19.60	19.85
6088	NYSE	COHR	Fri, Jul 22, 2016	19.59	19.94	19.37	19.75
6087	NYSE	COHR	Thu, Jul 21, 2016	19.73	20.02	19.56	19.62
6086	NYSE	COHR	Wed, Jul 20, 2016	19.78	19.88	19.62	19.81
6085	NYSE	COHR	Tue, Jul 19, 2016	19.74	19.89	19.56	19.67
6084	NYSE	COHR	Mon, Jul 18, 2016	20.04	20.26	19.73	19.74
6083	NYSE	COHR	Fri, Jul 15, 2016	19.72	20.14	19.72	19.97
6082	NYSE	COHR	Thu, Jul 14, 2016	19.99	19.99	19.46	19.69
6081	NYSE	COHR	Wed, Jul 13, 2016	19.72	19.81	19.59	19.68
6080	NYSE	COHR	Tue, Jul 12, 2016	19.37	19.69	19.36	19.59
6079	NYSE	COHR	Mon, Jul 11, 2016	19.01	19.30	18.86	19.25
6078	NYSE	COHR	Fri, Jul 8, 2016	18.57	19.01	18.53	18.99
6077	NYSE	COHR	Thu, Jul 7, 2016	18.44	18.56	18.22	18.47
6076	NYSE	COHR	Wed, Jul 6, 2016	18.01	18.38	17.76	18.31
6075	NYSE	COHR	Tue, Jul 5, 2016	18.52	18.66	18.00	18.12
6074	NYSE	COHR	Fri, Jul 1, 2016	18.67	18.77	18.40	18.55
6073	NYSE	COHR	Thu, Jun 30, 2016	18.42	18.76	18.32	18.76
6072	NYSE	COHR	Wed, Jun 29, 2016	18.28	18.44	18.17	18.31
6071	NYSE	COHR	Tue, Jun 28, 2016	18.19	18.38	18.04	18.13
6070	NYSE	COHR	Mon, Jun 27, 2016	18.60	18.60	17.91	18.02
6069	NYSE	COHR	Fri, Jun 24, 2016	19.00	19.12	18.71	18.78
6068	NYSE	COHR	Thu, Jun 23, 2016	19.68	19.91	19.64	19.80
6067	NYSE	COHR	Wed, Jun 22, 2016	19.74	19.81	19.41	19.46
6066	NYSE	COHR	Tue, Jun 21, 2016	20.08	20.08	19.69	19.74
6065	NYSE	COHR	Mon, Jun 20, 2016	19.94	20.09	19.83	20.02
6064	NYSE	COHR	Fri, Jun 17, 2016	20.30	20.30	19.65	19.79
6063	NYSE	COHR	Thu, Jun 16, 2016	20.00	20.25	19.79	20.23
6062	NYSE	COHR	Wed, Jun 15, 2016	20.04	20.27	20.04	20.10
6061	NYSE	COHR	Tue, Jun 14, 2016	19.83	20.15	19.83	20.10
6060	NYSE	COHR	Mon, Jun 13, 2016	19.88	20.14	19.76	19.89
6059	NYSE	COHR	Fri, Jun 10, 2016	20.30	20.30	19.80	19.86
6058	NYSE	COHR	Thu, Jun 9, 2016	20.72	20.72	20.42	20.52
6057	NYSE	COHR	Wed, Jun 8, 2016	20.51	20.85	20.51	20.79
6056	NYSE	COHR	Tue, Jun 7, 2016	20.57	20.64	20.39	20.56
6055	NYSE	COHR	Mon, Jun 6, 2016	20.29	20.70	20.29	20.63
6054	NYSE	COHR	Fri, Jun 3, 2016	20.31	20.35	20.09	20.32
6053	NYSE	COHR	Thu, Jun 2, 2016	20.24	20.35	20.13	20.33
6052	NYSE	COHR	Wed, Jun 1, 2016	20.31	20.31	20.08	20.23
6051	NYSE	COHR	Tue, May 31, 2016	19.95	20.41	19.56	20.38
6050	NYSE	COHR	Fri, May 27, 2016	19.79	20.07	19.79	19.96
6049	NYSE	COHR	Thu, May 26, 2016	19.97	20.00	19.80	19.86
6048	NYSE	COHR	Wed, May 25, 2016	19.99	20.06	19.57	19.87
6047	NYSE	COHR	Tue, May 24, 2016	19.51	20.00	19.23	19.94
6046	NYSE	COHR	Mon, May 23, 2016	19.60	19.90	19.49	19.50
6045	NYSE	COHR	Fri, May 20, 2016	19.61	19.84	19.36	19.64
6044	NYSE	COHR	Thu, May 19, 2016	19.48	19.72	19.33	19.58
6043	NYSE	COHR	Wed, May 18, 2016	19.15	19.98	19.11	19.56
6042	NYSE	COHR	Tue, May 17, 2016	19.50	19.55	18.95	19.20
6041	NYSE	COHR	Mon, May 16, 2016	19.50	19.71	19.23	19.54
6040	NYSE	COHR	Fri, May 13, 2016	19.61	19.95	19.39	19.45
6039	NYSE	COHR	Thu, May 12, 2016	20.18	20.34	19.52	19.56
6038	NYSE	COHR	Wed, May 11, 2016	20.41	20.48	20.10	20.16
6037	NYSE	COHR	Tue, May 10, 2016	20.50	20.61	20.31	20.51
6036	NYSE	COHR	Mon, May 9, 2016	20.50	20.69	20.17	20.37
6035	NYSE	COHR	Fri, May 6, 2016	20.40	20.61	20.08	20.60
6034	NYSE	COHR	Thu, May 5, 2016	20.86	20.87	20.40	20.41
6033	NYSE	COHR	Wed, May 4, 2016	20.72	20.95	20.64	20.86
6032	NYSE	COHR	Tue, May 3, 2016	20.70	20.99	20.50	20.86
6031	NYSE	COHR	Mon, May 2, 2016	20.88	20.89	20.50	20.79
6030	NYSE	COHR	Fri, Apr 29, 2016	20.95	21.04	20.61	20.87
6029	NYSE	COHR	Thu, Apr 28, 2016	20.75	21.61	20.68	21.26
6028	NYSE	COHR	Wed, Apr 27, 2016	23.08	23.13	20.33	20.77
6027	NYSE	COHR	Tue, Apr 26, 2016	22.00	23.39	21.66	23.14
6026	NYSE	COHR	Mon, Apr 25, 2016	21.78	21.92	21.45	21.61
6025	NYSE	COHR	Fri, Apr 22, 2016	22.00	22.40	21.61	21.90
6024	NYSE	COHR	Thu, Apr 21, 2016	22.20	22.72	21.42	22.05
6023	NYSE	COHR	Wed, Apr 20, 2016	22.10	22.10	21.54	21.74
6022	NYSE	COHR	Tue, Apr 19, 2016	21.93	22.21	21.78	22.04
6021	NYSE	COHR	Mon, Apr 18, 2016	21.78	22.03	21.77	21.97
6020	NYSE	COHR	Fri, Apr 15, 2016	22.22	22.36	21.81	21.93
6019	NYSE	COHR	Thu, Apr 14, 2016	21.58	22.51	21.58	22.32
6018	NYSE	COHR	Wed, Apr 13, 2016	21.44	21.75	21.09	21.71
6017	NYSE	COHR	Tue, Apr 12, 2016	21.23	21.43	21.15	21.27
6016	NYSE	COHR	Mon, Apr 11, 2016	21.16	21.75	21.16	21.26
6015	NYSE	COHR	Fri, Apr 8, 2016	21.15	21.28	20.97	21.12
6014	NYSE	COHR	Thu, Apr 7, 2016	20.93	21.20	20.76	20.98
6013	NYSE	COHR	Wed, Apr 6, 2016	21.04	21.15	20.76	21.08
6012	NYSE	COHR	Tue, Apr 5, 2016	21.22	21.22	21.22	21.03
6011	NYSE	COHR	Mon, Apr 4, 2016	21.49	21.49	20.89	21.22
6010	NYSE	COHR	Fri, Apr 1, 2016	21.48	21.57	21.08	21.41
6009	NYSE	COHR	Thu, Mar 31, 2016	21.48	21.82	21.09	21.52
6008	NYSE	COHR	Wed, Mar 30, 2016	21.38	21.57	21.05	21.52
6007	NYSE	COHR	Tue, Mar 29, 2016	20.73	21.50	20.50	20.71
6006	NYSE	COHR	Mon, Mar 28, 2016	20.88	21.06	20.54	20.66
6005	NYSE	COHR	Thu, Mar 24, 2016	20.84	20.84	20.84	20.85
6004	NYSE	COHR	Wed, Mar 23, 2016	20.98	21.09	20.84	20.84
6003	NYSE	COHR	Tue, Mar 22, 2016	21.03	21.26	20.97	21.11
6002	NYSE	COHR	Mon, Mar 21, 2016	21.51	21.51	20.94	21.17
6001	NYSE	COHR	Fri, Mar 18, 2016	21.15	21.61	21.13	21.48
6000	NYSE	COHR	Thu, Mar 17, 2016	20.26	21.38	20.00	21.04
5999	NYSE	COHR	Wed, Mar 16, 2016	20.53	20.66	20.01	20.41
5998	NYSE	COHR	Tue, Mar 15, 2016	21.03	21.03	21.03	20.55
5997	NYSE	COHR	Mon, Mar 14, 2016	21.22	21.36	21.03	21.03
5996	NYSE	COHR	Fri, Mar 11, 2016	21.13	21.37	20.97	21.22
5995	NYSE	COHR	Thu, Mar 10, 2016	21.09	21.29	20.86	21.03
5994	NYSE	COHR	Wed, Mar 9, 2016	21.24	21.24	21.24	21.03
5993	NYSE	COHR	Tue, Mar 8, 2016	21.01	21.38	21.01	21.40
5992	NYSE	COHR	Mon, Mar 7, 2016	21.29	21.89	21.05	21.28
5991	NYSE	COHR	Fri, Mar 4, 2016	21.63	21.63	21.63	21.31
5990	NYSE	COHR	Thu, Mar 3, 2016	21.79	21.79	21.79	21.63
5989	NYSE	COHR	Wed, Mar 2, 2016	21.96	22.03	21.64	21.93
5988	NYSE	COHR	Tue, Mar 1, 2016	21.95	21.95	21.95	21.93
5987	NYSE	COHR	Mon, Feb 29, 2016	21.52	22.10	21.50	21.95
5986	NYSE	COHR	Fri, Feb 26, 2016	21.50	21.50	21.50	21.61
5985	NYSE	COHR	Thu, Feb 25, 2016	21.58	21.63	21.32	21.50
5984	NYSE	COHR	Wed, Feb 24, 2016	21.35	21.64	21.01	21.61
5983	NYSE	COHR	Tue, Feb 23, 2016	20.96	22.00	20.96	21.61
5982	NYSE	COHR	Mon, Feb 22, 2016	21.26	21.31	20.77	20.98
5981	NYSE	COHR	Fri, Feb 19, 2016	20.43	21.15	20.32	21.14
5980	NYSE	COHR	Thu, Feb 18, 2016	20.36	20.82	20.27	20.47
5979	NYSE	COHR	Wed, Feb 17, 2016	20.24	20.41	19.94	20.38
5978	NYSE	COHR	Tue, Feb 16, 2016	19.99	20.28	19.82	20.15
5977	NYSE	COHR	Fri, Feb 12, 2016	19.71	19.99	19.54	19.91
5976	NYSE	COHR	Thu, Feb 11, 2016	19.32	19.70	19.02	19.57
5975	NYSE	COHR	Wed, Feb 10, 2016	20.18	20.37	19.74	19.76
5974	NYSE	COHR	Tue, Feb 9, 2016	19.66	20.25	19.66	20.00
5973	NYSE	COHR	Mon, Feb 8, 2016	19.88	20.12	19.71	19.97
5972	NYSE	COHR	Fri, Feb 5, 2016	20.16	20.58	20.04	20.12
5971	NYSE	COHR	Thu, Feb 4, 2016	20.28	20.52	20.22	20.35
5970	NYSE	COHR	Wed, Feb 3, 2016	20.75	20.79	20.07	20.36
5969	NYSE	COHR	Tue, Feb 2, 2016	20.44	20.80	20.25	20.49
5968	NYSE	COHR	Mon, Feb 1, 2016	20.80	20.97	20.36	20.50
5967	NYSE	COHR	Fri, Jan 29, 2016	19.79	20.80	19.79	20.80
5966	NYSE	COHR	Thu, Jan 28, 2016	19.53	19.84	19.50	19.79
5965	NYSE	COHR	Wed, Jan 27, 2016	19.82	20.25	19.37	19.49
5964	NYSE	COHR	Tue, Jan 26, 2016	17.78	19.76	17.30	19.53
5963	NYSE	COHR	Mon, Jan 25, 2016	16.94	17.12	16.71	17.00
5962	NYSE	COHR	Fri, Jan 22, 2016	16.94	16.99	16.65	16.86
5961	NYSE	COHR	Thu, Jan 21, 2016	16.90	16.91	16.41	16.54
5960	NYSE	COHR	Wed, Jan 20, 2016	16.50	17.05	16.36	16.89
5959	NYSE	COHR	Tue, Jan 19, 2016	16.68	16.85	16.24	16.57
5958	NYSE	COHR	Fri, Jan 15, 2016	16.35	16.63	16.09	16.49
5957	NYSE	COHR	Thu, Jan 14, 2016	16.78	17.17	16.61	16.79
5956	NYSE	COHR	Wed, Jan 13, 2016	16.85	16.90	16.54	16.66
5955	NYSE	COHR	Tue, Jan 12, 2016	16.72	16.90	16.45	16.74
5954	NYSE	COHR	Mon, Jan 11, 2016	16.51	16.81	16.43	16.57
5953	NYSE	COHR	Fri, Jan 8, 2016	16.98	17.49	16.41	16.42
5952	NYSE	COHR	Thu, Jan 7, 2016	17.09	17.34	16.87	16.99
5951	NYSE	COHR	Wed, Jan 6, 2016	17.51	17.87	17.33	17.33
5950	NYSE	COHR	Tue, Jan 5, 2016	17.76	17.88	17.59	17.70
5949	NYSE	COHR	Mon, Jan 4, 2016	18.29	18.33	17.67	17.68
5948	NYSE	COHR	Thu, Dec 31, 2015	19.13	19.18	18.53	18.56
5947	NYSE	COHR	Wed, Dec 30, 2015	19.01	19.46	18.95	19.13
5946	NYSE	COHR	Tue, Dec 29, 2015	18.81	19.11	18.77	19.05
5945	NYSE	COHR	Mon, Dec 28, 2015	18.81	18.99	18.55	18.71
5944	NYSE	COHR	Thu, Dec 24, 2015	18.80	19.01	18.79	18.88
5943	NYSE	COHR	Wed, Dec 23, 2015	18.94	19.00	18.63	18.79
5942	NYSE	COHR	Tue, Dec 22, 2015	18.64	18.95	18.46	18.86
5941	NYSE	COHR	Mon, Dec 21, 2015	18.75	18.90	18.43	18.64
5940	NYSE	COHR	Fri, Dec 18, 2015	18.72	18.85	18.16	18.67
5939	NYSE	COHR	Thu, Dec 17, 2015	18.62	18.84	18.33	18.77
5938	NYSE	COHR	Wed, Dec 16, 2015	18.26	18.59	18.12	18.53
5937	NYSE	COHR	Tue, Dec 15, 2015	18.03	18.30	17.84	18.19
5936	NYSE	COHR	Mon, Dec 14, 2015	17.98	18.25	17.83	17.93
5935	NYSE	COHR	Fri, Dec 11, 2015	17.71	18.48	17.68	17.97
5934	NYSE	COHR	Thu, Dec 10, 2015	17.84	18.18	17.78	18.03
5933	NYSE	COHR	Wed, Dec 9, 2015	18.51	18.60	17.84	17.88
5932	NYSE	COHR	Tue, Dec 8, 2015	18.66	18.74	18.37	18.57
5931	NYSE	COHR	Mon, Dec 7, 2015	19.07	19.27	18.72	18.75
5930	NYSE	COHR	Fri, Dec 4, 2015	18.79	19.20	18.76	19.12
5929	NYSE	COHR	Thu, Dec 3, 2015	19.27	19.27	18.73	18.75
5928	NYSE	COHR	Wed, Dec 2, 2015	18.88	19.36	18.73	19.15
5927	NYSE	COHR	Tue, Dec 1, 2015	18.62	18.93	18.46	18.92
5926	NYSE	COHR	Mon, Nov 30, 2015	18.80	18.82	18.51	18.62
5925	NYSE	COHR	Fri, Nov 27, 2015	18.51	18.80	18.51	18.74
5924	NYSE	COHR	Wed, Nov 25, 2015	18.35	18.62	18.25	18.51
5923	NYSE	COHR	Tue, Nov 24, 2015	18.59	18.67	18.29	18.32
5922	NYSE	COHR	Mon, Nov 23, 2015	18.78	18.78	18.53	18.64
5921	NYSE	COHR	Fri, Nov 20, 2015	18.70	18.89	18.68	18.78
5920	NYSE	COHR	Thu, Nov 19, 2015	18.70	18.88	18.43	18.68
5919	NYSE	COHR	Wed, Nov 18, 2015	18.41	18.83	18.20	18.69
5918	NYSE	COHR	Tue, Nov 17, 2015	18.41	18.54	17.48	18.32
5917	NYSE	COHR	Mon, Nov 16, 2015	18.33	18.48	18.18	18.38
5916	NYSE	COHR	Fri, Nov 13, 2015	18.37	18.48	18.03	18.35
5915	NYSE	COHR	Thu, Nov 12, 2015	18.31	18.64	18.13	18.51
5914	NYSE	COHR	Wed, Nov 11, 2015	18.47	18.77	18.37	18.45
5913	NYSE	COHR	Tue, Nov 10, 2015	18.49	18.50	18.22	18.43
5912	NYSE	COHR	Mon, Nov 9, 2015	18.70	18.72	18.38	18.49
5911	NYSE	COHR	Fri, Nov 6, 2015	18.21	18.75	18.21	18.73
5910	NYSE	COHR	Thu, Nov 5, 2015	18.15	18.36	17.92	18.35
5909	NYSE	COHR	Wed, Nov 4, 2015	18.24	18.31	17.98	18.11
5908	NYSE	COHR	Tue, Nov 3, 2015	18.23	18.31	18.05	18.15
5907	NYSE	COHR	Mon, Nov 2, 2015	18.10	18.39	17.97	18.30
5906	NYSE	COHR	Fri, Oct 30, 2015	18.12	18.27	17.92	18.12
5905	NYSE	COHR	Thu, Oct 29, 2015	18.32	18.35	17.88	18.04
5904	NYSE	COHR	Wed, Oct 28, 2015	18.11	18.51	17.91	18.49
5903	NYSE	COHR	Tue, Oct 27, 2015	17.51	18.36	16.83	17.77
5902	NYSE	COHR	Mon, Oct 26, 2015	17.57	17.57	17.03	17.06
5901	NYSE	COHR	Fri, Oct 23, 2015	17.30	17.72	16.94	17.65
5900	NYSE	COHR	Thu, Oct 22, 2015	16.81	17.44	16.56	17.27
5899	NYSE	COHR	Wed, Oct 21, 2015	17.25	17.25	16.73	16.80
5898	NYSE	COHR	Tue, Oct 20, 2015	16.82	17.20	16.69	17.18
5897	NYSE	COHR	Mon, Oct 19, 2015	16.60	16.88	16.52	16.86
5896	NYSE	COHR	Fri, Oct 16, 2015	17.14	17.14	16.46	16.64
5895	NYSE	COHR	Thu, Oct 15, 2015	16.49	17.21	16.34	17.20
5894	NYSE	COHR	Wed, Oct 14, 2015	16.46	16.78	16.32	16.45
5893	NYSE	COHR	Tue, Oct 13, 2015	16.82	16.93	16.43	16.45
5892	NYSE	COHR	Mon, Oct 12, 2015	16.78	16.93	16.57	16.87
5891	NYSE	COHR	Fri, Oct 9, 2015	16.79	16.89	16.68	16.75
5890	NYSE	COHR	Thu, Oct 8, 2015	16.76	16.87	16.53	16.71
5889	NYSE	COHR	Wed, Oct 7, 2015	16.69	16.88	16.55	16.81
5888	NYSE	COHR	Tue, Oct 6, 2015	16.68	16.96	16.51	16.56
5887	NYSE	COHR	Mon, Oct 5, 2015	16.37	16.75	16.37	16.72
5886	NYSE	COHR	Fri, Oct 2, 2015	15.84	16.28	15.69	16.27
5885	NYSE	COHR	Thu, Oct 1, 2015	16.05	16.17	15.88	15.97
5884	NYSE	COHR	Wed, Sep 30, 2015	16.01	16.20	15.84	16.08
5883	NYSE	COHR	Tue, Sep 29, 2015	15.71	16.00	15.71	15.87
5882	NYSE	COHR	Mon, Sep 28, 2015	15.68	15.91	15.50	15.70
5881	NYSE	COHR	Fri, Sep 25, 2015	15.44	15.84	15.19	15.78
5880	NYSE	COHR	Thu, Sep 24, 2015	15.50	15.50	15.04	15.34
5879	NYSE	COHR	Wed, Sep 23, 2015	15.96	16.00	15.41	15.62
5878	NYSE	COHR	Tue, Sep 22, 2015	16.27	16.31	16.07	16.10
5877	NYSE	COHR	Mon, Sep 21, 2015	16.77	16.77	16.34	16.42
5876	NYSE	COHR	Fri, Sep 18, 2015	16.63	16.93	16.45	16.63
5875	NYSE	COHR	Thu, Sep 17, 2015	16.76	17.07	16.65	16.87
5874	NYSE	COHR	Wed, Sep 16, 2015	16.74	16.84	16.56	16.76
5873	NYSE	COHR	Tue, Sep 15, 2015	16.53	16.76	16.35	16.67
5872	NYSE	COHR	Mon, Sep 14, 2015	16.64	16.65	16.39	16.48
5871	NYSE	COHR	Fri, Sep 11, 2015	16.41	16.68	16.30	16.60
5870	NYSE	COHR	Thu, Sep 10, 2015	16.59	16.90	16.49	16.60
5869	NYSE	COHR	Wed, Sep 9, 2015	16.85	17.05	16.57	16.63
5868	NYSE	COHR	Tue, Sep 8, 2015	16.68	17.07	16.64	16.86
5867	NYSE	COHR	Fri, Sep 4, 2015	16.28	16.80	16.12	16.52
5866	NYSE	COHR	Thu, Sep 3, 2015	16.59	16.87	16.33	16.56
5865	NYSE	COHR	Wed, Sep 2, 2015	16.55	16.57	16.18	16.52
5864	NYSE	COHR	Tue, Sep 1, 2015	16.56	16.80	16.37	16.46
5863	NYSE	COHR	Mon, Aug 31, 2015	16.86	17.00	16.63	16.89
5862	NYSE	COHR	Fri, Aug 28, 2015	16.69	17.15	16.69	16.89
5861	NYSE	COHR	Thu, Aug 27, 2015	17.10	17.10	15.82	16.77
5860	NYSE	COHR	Wed, Aug 26, 2015	17.02	17.08	16.75	16.96
5859	NYSE	COHR	Tue, Aug 25, 2015	17.28	17.29	16.61	16.62
5858	NYSE	COHR	Mon, Aug 24, 2015	16.52	17.35	16.25	16.69
5857	NYSE	COHR	Fri, Aug 21, 2015	17.34	18.04	17.34	17.63
5856	NYSE	COHR	Thu, Aug 20, 2015	17.52	17.99	17.23	17.82
5855	NYSE	COHR	Wed, Aug 19, 2015	17.62	17.97	17.27	17.79
5854	NYSE	COHR	Tue, Aug 18, 2015	17.87	17.92	17.50	17.72
5853	NYSE	COHR	Mon, Aug 17, 2015	17.70	17.98	17.32	17.90
5852	NYSE	COHR	Fri, Aug 14, 2015	17.62	17.92	17.53	17.84
5851	NYSE	COHR	Thu, Aug 13, 2015	18.00	18.11	17.69	17.72
5850	NYSE	COHR	Wed, Aug 12, 2015	17.91	18.20	17.74	17.97
5849	NYSE	COHR	Tue, Aug 11, 2015	17.88	18.11	17.76	18.05
5848	NYSE	COHR	Mon, Aug 10, 2015	18.11	18.22	17.83	17.99
5847	NYSE	COHR	Fri, Aug 7, 2015	17.98	18.25	17.97	18.15
5846	NYSE	COHR	Thu, Aug 6, 2015	18.70	18.71	18.01	18.13
5845	NYSE	COHR	Wed, Aug 5, 2015	17.23	18.74	17.00	18.69
5844	NYSE	COHR	Tue, Aug 4, 2015	17.49	17.49	16.76	17.03
5843	NYSE	COHR	Mon, Aug 3, 2015	17.00	17.11	16.83	16.90
5842	NYSE	COHR	Fri, Jul 31, 2015	17.48	17.50	16.99	17.00
5841	NYSE	COHR	Thu, Jul 30, 2015	16.94	17.53	16.89	17.46
5840	NYSE	COHR	Wed, Jul 29, 2015	16.99	17.18	16.80	17.05
5839	NYSE	COHR	Tue, Jul 28, 2015	17.06	17.19	16.72	17.07
5838	NYSE	COHR	Mon, Jul 27, 2015	17.07	17.18	16.82	16.89
5837	NYSE	COHR	Fri, Jul 24, 2015	17.43	17.52	17.15	17.18
5836	NYSE	COHR	Thu, Jul 23, 2015	17.52	17.75	17.37	17.45
5835	NYSE	COHR	Wed, Jul 22, 2015	17.47	17.66	17.30	17.50
5834	NYSE	COHR	Tue, Jul 21, 2015	17.70	17.86	17.54	17.61
5833	NYSE	COHR	Mon, Jul 20, 2015	18.00	18.00	17.61	17.72
5832	NYSE	COHR	Fri, Jul 17, 2015	18.31	18.33	17.99	18.02
5831	NYSE	COHR	Thu, Jul 16, 2015	18.25	18.54	18.21	18.23
5830	NYSE	COHR	Wed, Jul 15, 2015	18.43	18.49	18.11	18.18
5829	NYSE	COHR	Tue, Jul 14, 2015	18.15	18.50	18.15	18.40
5828	NYSE	COHR	Mon, Jul 13, 2015	18.28	18.31	18.06	18.23
5827	NYSE	COHR	Fri, Jul 10, 2015	18.27	18.45	18.06	18.28
5826	NYSE	COHR	Thu, Jul 9, 2015	18.34	18.38	18.01	18.06
5825	NYSE	COHR	Wed, Jul 8, 2015	18.20	18.30	18.04	18.09
5824	NYSE	COHR	Tue, Jul 7, 2015	18.39	18.45	18.04	18.37
5823	NYSE	COHR	Mon, Jul 6, 2015	18.02	18.48	18.01	18.42
5822	NYSE	COHR	Thu, Jul 2, 2015	18.62	18.72	18.05	18.20
5821	NYSE	COHR	Wed, Jul 1, 2015	19.18	19.30	18.60	18.61
5820	NYSE	COHR	Tue, Jun 30, 2015	19.12	19.22	18.64	18.98
5819	NYSE	COHR	Mon, Jun 29, 2015	19.03	19.32	18.95	18.99
5818	NYSE	COHR	Fri, Jun 26, 2015	19.15	19.38	19.06	19.23
5817	NYSE	COHR	Thu, Jun 25, 2015	19.42	19.44	18.96	19.08
5816	NYSE	COHR	Wed, Jun 24, 2015	19.41	19.52	19.14	19.22
5815	NYSE	COHR	Tue, Jun 23, 2015	19.17	19.64	18.97	19.53
5814	NYSE	COHR	Mon, Jun 22, 2015	19.05	19.26	18.89	19.13
5813	NYSE	COHR	Fri, Jun 19, 2015	19.00	19.26	18.89	19.04
5812	NYSE	COHR	Thu, Jun 18, 2015	18.81	19.49	18.72	19.08
5811	NYSE	COHR	Wed, Jun 17, 2015	18.93	19.25	18.53	18.77
5810	NYSE	COHR	Tue, Jun 16, 2015	18.51	18.75	18.45	18.63
5809	NYSE	COHR	Mon, Jun 15, 2015	18.55	18.55	18.16	18.48
5808	NYSE	COHR	Fri, Jun 12, 2015	18.69	18.79	18.48	18.74
5807	NYSE	COHR	Thu, Jun 11, 2015	18.76	18.81	18.64	18.70
5806	NYSE	COHR	Wed, Jun 10, 2015	18.64	18.84	18.48	18.75
5805	NYSE	COHR	Tue, Jun 9, 2015	18.42	18.61	18.25	18.52
5804	NYSE	COHR	Mon, Jun 8, 2015	18.63	18.74	18.48	18.49
5803	NYSE	COHR	Fri, Jun 5, 2015	18.54	18.79	18.25	18.68
5802	NYSE	COHR	Thu, Jun 4, 2015	18.75	18.82	18.39	18.53
5801	NYSE	COHR	Wed, Jun 3, 2015	18.71	18.85	18.68	18.81
5800	NYSE	COHR	Tue, Jun 2, 2015	18.53	18.80	18.53	18.72
5799	NYSE	COHR	Mon, Jun 1, 2015	18.79	18.79	18.28	18.66
5798	NYSE	COHR	Fri, May 29, 2015	18.62	18.84	18.39	18.67
5797	NYSE	COHR	Thu, May 28, 2015	18.66	18.91	18.56	18.67
5796	NYSE	COHR	Wed, May 27, 2015	18.34	18.87	18.24	18.76
5795	NYSE	COHR	Tue, May 26, 2015	18.82	18.82	18.28	18.36
5794	NYSE	COHR	Fri, May 22, 2015	19.17	19.37	18.96	18.96
5793	NYSE	COHR	Thu, May 21, 2015	18.85	19.35	18.79	19.26
5792	NYSE	COHR	Wed, May 20, 2015	18.76	18.97	18.43	18.88
5791	NYSE	COHR	Tue, May 19, 2015	18.70	18.76	18.46	18.70
5790	NYSE	COHR	Mon, May 18, 2015	18.40	18.80	17.91	18.66
5789	NYSE	COHR	Fri, May 15, 2015	18.65	18.75	18.34	18.42
5788	NYSE	COHR	Thu, May 14, 2015	18.23	18.76	18.23	18.74
5787	NYSE	COHR	Wed, May 13, 2015	18.02	18.22	17.77	18.12
5786	NYSE	COHR	Tue, May 12, 2015	18.02	18.12	17.68	17.92
5785	NYSE	COHR	Mon, May 11, 2015	17.98	18.35	17.98	18.08
5784	NYSE	COHR	Fri, May 8, 2015	18.22	18.25	17.97	18.05
5783	NYSE	COHR	Thu, May 7, 2015	17.65	18.19	17.50	18.07
5782	NYSE	COHR	Wed, May 6, 2015	17.80	17.86	17.20	17.71
5781	NYSE	COHR	Tue, May 5, 2015	17.92	17.92	17.50	17.68
5780	NYSE	COHR	Mon, May 4, 2015	17.85	18.25	17.76	17.93
5779	NYSE	COHR	Fri, May 1, 2015	17.83	18.00	17.56	17.88
5778	NYSE	COHR	Thu, Apr 30, 2015	18.80	18.88	17.65	17.79
5777	NYSE	COHR	Wed, Apr 29, 2015	19.20	19.24	18.51	18.97
5776	NYSE	COHR	Tue, Apr 28, 2015	19.00	19.59	18.52	19.20
5775	NYSE	COHR	Mon, Apr 27, 2015	18.80	18.94	18.51	18.70
5774	NYSE	COHR	Fri, Apr 24, 2015	18.83	18.84	18.55	18.74
5773	NYSE	COHR	Thu, Apr 23, 2015	18.63	18.86	18.46	18.80
5772	NYSE	COHR	Wed, Apr 22, 2015	18.81	18.93	18.40	18.75
5771	NYSE	COHR	Tue, Apr 21, 2015	18.77	18.91	18.66	18.78
5770	NYSE	COHR	Mon, Apr 20, 2015	18.47	18.89	18.43	18.72
5769	NYSE	COHR	Fri, Apr 17, 2015	18.48	18.61	18.28	18.33
5768	NYSE	COHR	Thu, Apr 16, 2015	18.68	18.77	18.53	18.62
5767	NYSE	COHR	Wed, Apr 15, 2015	18.51	18.86	18.45	18.67
5766	NYSE	COHR	Tue, Apr 14, 2015	18.73	18.78	18.37	18.45
5765	NYSE	COHR	Mon, Apr 13, 2015	18.79	18.83	18.54	18.66
5764	NYSE	COHR	Fri, Apr 10, 2015	18.66	18.85	18.45	18.83
5763	NYSE	COHR	Thu, Apr 9, 2015	18.53	18.71	18.44	18.56
5762	NYSE	COHR	Wed, Apr 8, 2015	18.26	18.67	18.19	18.60
5761	NYSE	COHR	Tue, Apr 7, 2015	18.50	18.59	18.16	18.31
5760	NYSE	COHR	Mon, Apr 6, 2015	18.74	18.87	18.40	18.57
5759	NYSE	COHR	Thu, Apr 2, 2015	18.43	18.97	18.33	18.91
5758	NYSE	COHR	Wed, Apr 1, 2015	18.44	18.58	18.25	18.50
5757	NYSE	COHR	Tue, Mar 31, 2015	18.17	18.51	18.03	18.46
5756	NYSE	COHR	Mon, Mar 30, 2015	17.78	18.45	17.74	18.31
5755	NYSE	COHR	Fri, Mar 27, 2015	17.86	17.90	17.59	17.74
5754	NYSE	COHR	Thu, Mar 26, 2015	17.55	17.95	17.17	17.88
5753	NYSE	COHR	Wed, Mar 25, 2015	18.34	18.34	17.66	17.68
5752	NYSE	COHR	Tue, Mar 24, 2015	18.40	18.40	18.16	18.30
5751	NYSE	COHR	Mon, Mar 23, 2015	18.41	18.47	18.31	18.41
5750	NYSE	COHR	Fri, Mar 20, 2015	18.57	18.61	18.40	18.46
5749	NYSE	COHR	Thu, Mar 19, 2015	18.61	18.68	18.28	18.41
5748	NYSE	COHR	Wed, Mar 18, 2015	18.13	18.70	18.12	18.70
5747	NYSE	COHR	Tue, Mar 17, 2015	18.00	18.35	17.95	18.29
5746	NYSE	COHR	Mon, Mar 16, 2015	18.00	18.30	17.74	18.05
5745	NYSE	COHR	Fri, Mar 13, 2015	17.75	17.97	17.60	17.91
5744	NYSE	COHR	Thu, Mar 12, 2015	17.75	18.00	17.45	17.72
5743	NYSE	COHR	Wed, Mar 11, 2015	17.52	17.65	17.35	17.62
5742	NYSE	COHR	Tue, Mar 10, 2015	17.31	17.58	17.31	17.51
5741	NYSE	COHR	Mon, Mar 9, 2015	17.60	17.69	17.44	17.51
5740	NYSE	COHR	Fri, Mar 6, 2015	17.32	17.60	17.27	17.58
5739	NYSE	COHR	Thu, Mar 5, 2015	17.39	17.52	17.21	17.47
5738	NYSE	COHR	Wed, Mar 4, 2015	17.21	17.48	17.04	17.43
5737	NYSE	COHR	Tue, Mar 3, 2015	17.44	17.61	17.24	17.31
5736	NYSE	COHR	Mon, Mar 2, 2015	17.45	17.55	17.25	17.41
5735	NYSE	COHR	Fri, Feb 27, 2015	17.66	17.75	17.38	17.49
5734	NYSE	COHR	Thu, Feb 26, 2015	17.37	17.79	17.37	17.70
5733	NYSE	COHR	Wed, Feb 25, 2015	17.50	17.52	17.25	17.40
5732	NYSE	COHR	Tue, Feb 24, 2015	17.65	17.65	17.14	17.44
5731	NYSE	COHR	Mon, Feb 23, 2015	17.54	17.68	17.28	17.65
5730	NYSE	COHR	Fri, Feb 20, 2015	17.30	17.55	17.17	17.54
5729	NYSE	COHR	Thu, Feb 19, 2015	17.28	17.38	17.17	17.28
5728	NYSE	COHR	Wed, Feb 18, 2015	17.15	17.38	17.00	17.37
5727	NYSE	COHR	Tue, Feb 17, 2015	17.35	17.40	17.08	17.14
5726	NYSE	COHR	Fri, Feb 13, 2015	17.34	17.55	17.22	17.40
5725	NYSE	COHR	Thu, Feb 12, 2015	17.24	17.48	17.04	17.31
5724	NYSE	COHR	Wed, Feb 11, 2015	17.08	17.28	16.91	17.12
5723	NYSE	COHR	Tue, Feb 10, 2015	17.23	17.23	16.79	17.06
5722	NYSE	COHR	Mon, Feb 9, 2015	17.03	17.39	16.77	17.06
5721	NYSE	COHR	Fri, Feb 6, 2015	16.99	17.20	16.72	17.09
5720	NYSE	COHR	Thu, Feb 5, 2015	16.91	17.30	16.54	17.00
5719	NYSE	COHR	Wed, Feb 4, 2015	17.42	17.84	17.30	17.57
5718	NYSE	COHR	Tue, Feb 3, 2015	17.55	17.80	17.31	17.47
5717	NYSE	COHR	Mon, Feb 2, 2015	17.20	17.59	16.97	17.50
5716	NYSE	COHR	Fri, Jan 30, 2015	17.27	17.56	17.00	17.19
5715	NYSE	COHR	Thu, Jan 29, 2015	16.73	17.50	16.59	17.49
5714	NYSE	COHR	Wed, Jan 28, 2015	16.13	17.21	16.00	16.73
5713	NYSE	COHR	Tue, Jan 27, 2015	14.32	16.14	14.19	16.11
5712	NYSE	COHR	Mon, Jan 26, 2015	13.88	14.00	13.74	13.96
5711	NYSE	COHR	Fri, Jan 23, 2015	13.81	13.97	13.68	13.86
5710	NYSE	COHR	Thu, Jan 22, 2015	13.81	13.93	13.62	13.89
5709	NYSE	COHR	Wed, Jan 21, 2015	13.78	13.87	13.68	13.75
5708	NYSE	COHR	Tue, Jan 20, 2015	13.61	13.84	13.45	13.78
5707	NYSE	COHR	Fri, Jan 16, 2015	12.96	13.57	12.96	13.56
5706	NYSE	COHR	Thu, Jan 15, 2015	12.75	13.15	12.55	13.00
5705	NYSE	COHR	Wed, Jan 14, 2015	12.94	13.12	12.64	12.67
5704	NYSE	COHR	Tue, Jan 13, 2015	13.09	13.49	12.92	13.11
5703	NYSE	COHR	Mon, Jan 12, 2015	13.10	13.22	12.78	12.98
5702	NYSE	COHR	Fri, Jan 9, 2015	13.04	13.28	13.00	13.08
5701	NYSE	COHR	Thu, Jan 8, 2015	13.05	13.29	12.99	13.08
5700	NYSE	COHR	Wed, Jan 7, 2015	13.06	13.25	12.77	12.95
5699	NYSE	COHR	Tue, Jan 6, 2015	13.35	13.70	12.85	12.95
5698	NYSE	COHR	Mon, Jan 5, 2015	13.43	13.65	13.27	13.28
5697	NYSE	COHR	Fri, Jan 2, 2015	13.76	13.81	13.26	13.54
5696	NYSE	COHR	Wed, Dec 31, 2014	13.79	13.90	13.61	13.65
5695	NYSE	COHR	Tue, Dec 30, 2014	13.90	14.01	13.76	13.79
5694	NYSE	COHR	Mon, Dec 29, 2014	14.09	14.14	13.86	13.98
5693	NYSE	COHR	Fri, Dec 26, 2014	14.06	14.14	13.89	14.08
5692	NYSE	COHR	Wed, Dec 24, 2014	13.79	14.05	13.65	13.97
5691	NYSE	COHR	Tue, Dec 23, 2014	13.50	13.86	13.50	13.72
5690	NYSE	COHR	Mon, Dec 22, 2014	13.45	13.59	13.25	13.58
5689	NYSE	COHR	Fri, Dec 19, 2014	13.84	13.92	13.34	13.39
5688	NYSE	COHR	Thu, Dec 18, 2014	14.00	14.21	13.75	13.88
5687	NYSE	COHR	Wed, Dec 17, 2014	13.35	13.97	13.17	13.85
5686	NYSE	COHR	Tue, Dec 16, 2014	13.26	13.73	13.09	13.33
5685	NYSE	COHR	Mon, Dec 15, 2014	13.41	13.62	13.15	13.27
5684	NYSE	COHR	Fri, Dec 12, 2014	13.39	13.49	13.26	13.32
5683	NYSE	COHR	Thu, Dec 11, 2014	13.86	14.12	13.57	13.60
5682	NYSE	COHR	Wed, Dec 10, 2014	14.39	14.40	13.75	13.76
5681	NYSE	COHR	Tue, Dec 9, 2014	13.71	14.45	13.71	14.44
5680	NYSE	COHR	Mon, Dec 8, 2014	13.76	14.08	13.70	13.89
5679	NYSE	COHR	Fri, Dec 5, 2014	13.54	13.93	13.52	13.88
5678	NYSE	COHR	Thu, Dec 4, 2014	13.54	13.70	13.33	13.54
5677	NYSE	COHR	Wed, Dec 3, 2014	13.62	13.86	13.47	13.62
5676	NYSE	COHR	Tue, Dec 2, 2014	13.31	13.60	13.31	13.58
5675	NYSE	COHR	Mon, Dec 1, 2014	13.17	13.51	13.17	13.34
5674	NYSE	COHR	Fri, Nov 28, 2014	13.38	13.69	13.20	13.27
5673	NYSE	COHR	Wed, Nov 26, 2014	13.72	13.73	13.34	13.42
5672	NYSE	COHR	Tue, Nov 25, 2014	13.67	13.75	13.52	13.68
5671	NYSE	COHR	Mon, Nov 24, 2014	13.53	13.69	13.33	13.65
5670	NYSE	COHR	Fri, Nov 21, 2014	13.52	13.54	13.21	13.47
5669	NYSE	COHR	Thu, Nov 20, 2014	12.96	13.34	12.93	13.29
5668	NYSE	COHR	Wed, Nov 19, 2014	13.07	13.17	12.86	13.02
5667	NYSE	COHR	Tue, Nov 18, 2014	12.98	13.10	12.93	13.04
5666	NYSE	COHR	Mon, Nov 17, 2014	13.20	13.23	12.90	12.95
5665	NYSE	COHR	Fri, Nov 14, 2014	13.24	13.27	13.09	13.21
5664	NYSE	COHR	Thu, Nov 13, 2014	13.47	13.48	13.28	13.35
5663	NYSE	COHR	Wed, Nov 12, 2014	13.23	13.44	13.20	13.41
5662	NYSE	COHR	Tue, Nov 11, 2014	13.19	13.33	13.14	13.32
5661	NYSE	COHR	Mon, Nov 10, 2014	13.30	13.45	13.17	13.22
5660	NYSE	COHR	Fri, Nov 7, 2014	13.32	13.36	13.08	13.34
5659	NYSE	COHR	Thu, Nov 6, 2014	13.36	13.43	13.14	13.30
5658	NYSE	COHR	Wed, Nov 5, 2014	13.32	13.42	13.10	13.36
5657	NYSE	COHR	Tue, Nov 4, 2014	13.18	13.30	13.07	13.19
5656	NYSE	COHR	Mon, Nov 3, 2014	13.45	13.62	13.13	13.19
5655	NYSE	COHR	Fri, Oct 31, 2014	13.18	13.56	13.09	13.49
5654	NYSE	COHR	Thu, Oct 30, 2014	12.84	13.04	12.70	12.90
5653	NYSE	COHR	Wed, Oct 29, 2014	13.28	13.28	12.59	12.94
5652	NYSE	COHR	Tue, Oct 28, 2014	12.52	13.43	12.52	13.43
5651	NYSE	COHR	Mon, Oct 27, 2014	12.25	12.41	12.08	12.39
5650	NYSE	COHR	Fri, Oct 24, 2014	12.34	12.50	12.23	12.37
5649	NYSE	COHR	Thu, Oct 23, 2014	12.13	12.44	12.08	12.30
5648	NYSE	COHR	Wed, Oct 22, 2014	12.27	12.30	11.99	12.05
5647	NYSE	COHR	Tue, Oct 21, 2014	12.26	12.37	12.10	12.27
5646	NYSE	COHR	Mon, Oct 20, 2014	12.12	12.27	11.99	12.22
5645	NYSE	COHR	Fri, Oct 17, 2014	12.60	12.73	12.12	12.20
5644	NYSE	COHR	Thu, Oct 16, 2014	11.92	12.47	11.83	12.41
5643	NYSE	COHR	Wed, Oct 15, 2014	11.99	12.30	11.79	12.03
5642	NYSE	COHR	Tue, Oct 14, 2014	11.87	12.36	11.69	12.08
5641	NYSE	COHR	Mon, Oct 13, 2014	11.68	12.15	11.58	11.90
5640	NYSE	COHR	Fri, Oct 10, 2014	11.68	11.95	11.57	11.66
5639	NYSE	COHR	Thu, Oct 9, 2014	11.27	11.87	10.85	11.79
5638	NYSE	COHR	Wed, Oct 8, 2014	11.01	11.09	10.78	10.95
5637	NYSE	COHR	Tue, Oct 7, 2014	11.19	11.33	10.98	11.04
5636	NYSE	COHR	Mon, Oct 6, 2014	11.35	11.37	11.09	11.23
5635	NYSE	COHR	Fri, Oct 3, 2014	11.77	11.91	11.32	11.34
5634	NYSE	COHR	Thu, Oct 2, 2014	11.54	11.77	11.53	11.65
5633	NYSE	COHR	Wed, Oct 1, 2014	11.78	11.91	11.46	11.50
5632	NYSE	COHR	Tue, Sep 30, 2014	11.85	12.01	11.76	11.77
5631	NYSE	COHR	Mon, Sep 29, 2014	11.74	11.89	11.60	11.83
5630	NYSE	COHR	Fri, Sep 26, 2014	11.97	12.19	11.86	11.92
5629	NYSE	COHR	Thu, Sep 25, 2014	12.22	12.23	11.85	11.95
5628	NYSE	COHR	Wed, Sep 24, 2014	12.30	12.37	12.18	12.22
5627	NYSE	COHR	Tue, Sep 23, 2014	12.52	12.60	12.24	12.26
5626	NYSE	COHR	Mon, Sep 22, 2014	12.97	12.99	12.52	12.53
5625	NYSE	COHR	Fri, Sep 19, 2014	13.13	13.33	12.93	13.00
5624	NYSE	COHR	Thu, Sep 18, 2014	12.79	13.16	12.78	13.06
5623	NYSE	COHR	Wed, Sep 17, 2014	12.73	12.86	12.70	12.73
5622	NYSE	COHR	Tue, Sep 16, 2014	12.70	12.86	12.64	12.73
5621	NYSE	COHR	Mon, Sep 15, 2014	12.91	12.91	12.66	12.76
5620	NYSE	COHR	Fri, Sep 12, 2014	12.92	12.97	12.77	12.87
5619	NYSE	COHR	Thu, Sep 11, 2014	12.95	13.08	12.76	12.90
5618	NYSE	COHR	Wed, Sep 10, 2014	12.95	13.06	12.86	12.98
5617	NYSE	COHR	Tue, Sep 9, 2014	13.21	13.51	12.92	12.98
5616	NYSE	COHR	Mon, Sep 8, 2014	13.47	13.59	13.20	13.27
5615	NYSE	COHR	Fri, Sep 5, 2014	13.57	13.65	13.44	13.58
5614	NYSE	COHR	Thu, Sep 4, 2014	13.81	13.98	13.56	13.63
5613	NYSE	COHR	Wed, Sep 3, 2014	14.00	14.08	13.73	13.82
5612	NYSE	COHR	Tue, Sep 2, 2014	14.04	14.04	13.73	13.93
5611	NYSE	COHR	Fri, Aug 29, 2014	13.85	14.00	13.79	13.96
5610	NYSE	COHR	Thu, Aug 28, 2014	13.95	13.97	13.79	13.82
5609	NYSE	COHR	Wed, Aug 27, 2014	14.15	14.15	13.96	14.03
5608	NYSE	COHR	Tue, Aug 26, 2014	14.13	14.20	14.02	14.08
5607	NYSE	COHR	Mon, Aug 25, 2014	14.24	14.28	13.96	14.13
5606	NYSE	COHR	Fri, Aug 22, 2014	14.33	14.37	14.11	14.13
5605	NYSE	COHR	Thu, Aug 21, 2014	14.19	14.36	14.07	14.33
5604	NYSE	COHR	Wed, Aug 20, 2014	14.29	14.40	14.08	14.16
5603	NYSE	COHR	Tue, Aug 19, 2014	14.21	14.45	13.80	14.35
5602	NYSE	COHR	Mon, Aug 18, 2014	14.06	14.24	13.88	14.16
5601	NYSE	COHR	Fri, Aug 15, 2014	13.95	14.24	13.70	13.99
5600	NYSE	COHR	Thu, Aug 14, 2014	13.67	13.82	13.54	13.81
5599	NYSE	COHR	Wed, Aug 13, 2014	13.71	13.81	13.62	13.72
5598	NYSE	COHR	Tue, Aug 12, 2014	13.76	13.88	13.51	13.71
5597	NYSE	COHR	Mon, Aug 11, 2014	13.80	13.91	13.73	13.85
5596	NYSE	COHR	Fri, Aug 8, 2014	13.70	13.86	13.65	13.72
5595	NYSE	COHR	Thu, Aug 7, 2014	13.83	14.05	13.70	13.76
5594	NYSE	COHR	Wed, Aug 6, 2014	13.80	14.21	13.65	13.81
5593	NYSE	COHR	Tue, Aug 5, 2014	13.82	14.53	13.50	14.20
5592	NYSE	COHR	Mon, Aug 4, 2014	13.60	13.93	13.53	13.75
5591	NYSE	COHR	Fri, Aug 1, 2014	13.77	13.81	13.53	13.57
5590	NYSE	COHR	Thu, Jul 31, 2014	13.52	13.88	13.52	13.72
5589	NYSE	COHR	Wed, Jul 30, 2014	13.65	13.76	13.53	13.70
5588	NYSE	COHR	Tue, Jul 29, 2014	13.66	13.72	13.52	13.58
5587	NYSE	COHR	Mon, Jul 28, 2014	13.75	13.89	13.55	13.58
5586	NYSE	COHR	Fri, Jul 25, 2014	13.78	13.88	13.65	13.72
5585	NYSE	COHR	Thu, Jul 24, 2014	14.09	14.18	13.83	13.93
5584	NYSE	COHR	Wed, Jul 23, 2014	14.10	14.20	13.90	14.04
5583	NYSE	COHR	Tue, Jul 22, 2014	13.97	14.15	13.86	14.11
5582	NYSE	COHR	Mon, Jul 21, 2014	13.94	14.05	13.79	13.89
5581	NYSE	COHR	Fri, Jul 18, 2014	13.69	14.18	13.65	14.08
5580	NYSE	COHR	Thu, Jul 17, 2014	13.89	14.10	13.68	13.71
5579	NYSE	COHR	Wed, Jul 16, 2014	14.14	14.17	13.98	14.03
5578	NYSE	COHR	Tue, Jul 15, 2014	14.19	14.41	14.01	14.02
5577	NYSE	COHR	Mon, Jul 14, 2014	14.40	14.44	14.11	14.18
5576	NYSE	COHR	Fri, Jul 11, 2014	14.08	14.36	14.08	14.27
5575	NYSE	COHR	Thu, Jul 10, 2014	13.97	14.27	13.92	14.14
5574	NYSE	COHR	Wed, Jul 9, 2014	14.28	14.37	14.21	14.27
5573	NYSE	COHR	Tue, Jul 8, 2014	14.32	14.37	14.14	14.20
5572	NYSE	COHR	Mon, Jul 7, 2014	14.56	14.70	14.30	14.32
5571	NYSE	COHR	Thu, Jul 3, 2014	14.70	14.75	14.62	14.71
5570	NYSE	COHR	Wed, Jul 2, 2014	14.62	14.75	14.58	14.66
5569	NYSE	COHR	Tue, Jul 1, 2014	14.50	14.75	14.50	14.64
5568	NYSE	COHR	Mon, Jun 30, 2014	14.35	14.50	14.23	14.46
5567	NYSE	COHR	Fri, Jun 27, 2014	14.29	14.61	14.29	14.41
5566	NYSE	COHR	Thu, Jun 26, 2014	14.17	14.41	14.05	14.39
5565	NYSE	COHR	Wed, Jun 25, 2014	13.98	14.21	13.66	14.17
5564	NYSE	COHR	Tue, Jun 24, 2014	14.25	14.43	14.05	14.05
5563	NYSE	COHR	Mon, Jun 23, 2014	14.22	14.28	14.03	14.27
5562	NYSE	COHR	Fri, Jun 20, 2014	14.35	14.43	14.21	14.23
5561	NYSE	COHR	Thu, Jun 19, 2014	14.24	14.30	14.13	14.26
5560	NYSE	COHR	Wed, Jun 18, 2014	14.21	14.31	14.03	14.23
5559	NYSE	COHR	Tue, Jun 17, 2014	14.15	14.45	14.13	14.26
5558	NYSE	COHR	Mon, Jun 16, 2014	14.37	14.38	14.02	14.17
5557	NYSE	COHR	Fri, Jun 13, 2014	14.10	14.44	13.95	14.44
5556	NYSE	COHR	Thu, Jun 12, 2014	14.09	14.22	13.88	14.05
5555	NYSE	COHR	Wed, Jun 11, 2014	14.06	14.29	13.98	14.12
5554	NYSE	COHR	Tue, Jun 10, 2014	14.20	14.27	14.10	14.21
5553	NYSE	COHR	Mon, Jun 9, 2014	13.95	14.37	13.95	14.20
5552	NYSE	COHR	Fri, Jun 6, 2014	13.94	14.13	13.89	14.01
5551	NYSE	COHR	Thu, Jun 5, 2014	13.22	13.95	13.20	13.82
5550	NYSE	COHR	Wed, Jun 4, 2014	13.07	13.27	13.05	13.20
5549	NYSE	COHR	Tue, Jun 3, 2014	13.10	13.25	12.98	13.11
5548	NYSE	COHR	Mon, Jun 2, 2014	13.45	13.53	13.02	13.13
5547	NYSE	COHR	Fri, May 30, 2014	13.88	13.95	13.42	13.46
5546	NYSE	COHR	Thu, May 29, 2014	13.75	13.99	13.75	13.85
5545	NYSE	COHR	Wed, May 28, 2014	13.63	13.88	13.47	13.74
5544	NYSE	COHR	Tue, May 27, 2014	13.46	13.93	13.37	13.72
5543	NYSE	COHR	Fri, May 23, 2014	12.88	13.48	12.88	13.42
5542	NYSE	COHR	Thu, May 22, 2014	12.85	12.98	12.79	12.85
5541	NYSE	COHR	Wed, May 21, 2014	13.05	13.21	12.63	12.79
5540	NYSE	COHR	Tue, May 20, 2014	13.30	13.56	13.02	13.05
5539	NYSE	COHR	Mon, May 19, 2014	13.47	13.58	13.35	13.38
5538	NYSE	COHR	Fri, May 16, 2014	13.55	13.74	13.23	13.47
5537	NYSE	COHR	Thu, May 15, 2014	13.78	14.01	13.57	13.58
5536	NYSE	COHR	Wed, May 14, 2014	14.44	14.55	13.76	13.80
5535	NYSE	COHR	Tue, May 13, 2014	14.71	14.75	14.45	14.46
5534	NYSE	COHR	Mon, May 12, 2014	14.26	14.81	14.26	14.70
5533	NYSE	COHR	Fri, May 9, 2014	13.89	14.25	13.82	14.17
5532	NYSE	COHR	Thu, May 8, 2014	14.05	14.44	13.96	13.99
5531	NYSE	COHR	Wed, May 7, 2014	14.06	14.26	13.82	14.13
5530	NYSE	COHR	Tue, May 6, 2014	14.43	14.48	14.04	14.05
5529	NYSE	COHR	Mon, May 5, 2014	14.35	14.55	14.28	14.44
5528	NYSE	COHR	Fri, May 2, 2014	14.54	14.74	14.40	14.41
5527	NYSE	COHR	Thu, May 1, 2014	14.45	15.26	14.43	14.56
5526	NYSE	COHR	Wed, Apr 30, 2014	14.32	14.48	14.13	14.41
5525	NYSE	COHR	Tue, Apr 29, 2014	14.65	14.67	14.21	14.32
5524	NYSE	COHR	Mon, Apr 28, 2014	14.58	14.79	14.43	14.62
5523	NYSE	COHR	Fri, Apr 25, 2014	14.47	14.67	14.12	14.49
5522	NYSE	COHR	Thu, Apr 24, 2014	14.80	14.88	14.47	14.59
5521	NYSE	COHR	Wed, Apr 23, 2014	14.75	14.93	14.63	14.70
5520	NYSE	COHR	Tue, Apr 22, 2014	14.47	14.92	14.40	14.84
5519	NYSE	COHR	Mon, Apr 21, 2014	14.78	14.87	14.37	14.48
5518	NYSE	COHR	Thu, Apr 17, 2014	14.39	14.76	14.39	14.69
5517	NYSE	COHR	Wed, Apr 16, 2014	14.36	14.45	14.00	14.43
5516	NYSE	COHR	Tue, Apr 15, 2014	14.20	14.39	13.91	14.24
5515	NYSE	COHR	Mon, Apr 14, 2014	14.42	14.42	13.96	14.12
5514	NYSE	COHR	Fri, Apr 11, 2014	14.10	14.40	14.02	14.24
5513	NYSE	COHR	Thu, Apr 10, 2014	14.69	14.80	14.19	14.25
5512	NYSE	COHR	Wed, Apr 9, 2014	14.88	15.02	14.61	14.74
5511	NYSE	COHR	Tue, Apr 8, 2014	14.93	15.24	14.83	14.88
5510	NYSE	COHR	Mon, Apr 7, 2014	14.86	14.99	14.55	14.91
5509	NYSE	COHR	Fri, Apr 4, 2014	15.51	15.70	14.84	14.94
5508	NYSE	COHR	Thu, Apr 3, 2014	15.56	15.56	15.30	15.41
5507	NYSE	COHR	Wed, Apr 2, 2014	15.66	15.78	15.50	15.58
5506	NYSE	COHR	Tue, Apr 1, 2014	15.44	15.79	15.30	15.62
5505	NYSE	COHR	Mon, Mar 31, 2014	15.15	15.64	15.15	15.43
5504	NYSE	COHR	Fri, Mar 28, 2014	15.02	15.50	15.02	15.08
5503	NYSE	COHR	Thu, Mar 27, 2014	15.07	15.31	14.96	15.02
5502	NYSE	COHR	Wed, Mar 26, 2014	15.45	15.60	15.09	15.09
5501	NYSE	COHR	Tue, Mar 25, 2014	15.25	15.49	15.20	15.35
5500	NYSE	COHR	Mon, Mar 24, 2014	15.31	15.37	14.97	15.14
5499	NYSE	COHR	Fri, Mar 21, 2014	15.07	15.35	14.91	15.24
5498	NYSE	COHR	Thu, Mar 20, 2014	14.68	15.12	14.68	14.99
5497	NYSE	COHR	Wed, Mar 19, 2014	14.98	15.20	14.60	14.75
5496	NYSE	COHR	Tue, Mar 18, 2014	15.44	15.45	14.85	15.04
5495	NYSE	COHR	Mon, Mar 17, 2014	15.49	15.97	15.45	15.50
5494	NYSE	COHR	Fri, Mar 14, 2014	16.01	16.34	16.01	16.21
5493	NYSE	COHR	Thu, Mar 13, 2014	16.56	16.64	15.99	16.09
5492	NYSE	COHR	Wed, Mar 12, 2014	16.33	16.71	16.25	16.48
5491	NYSE	COHR	Tue, Mar 11, 2014	16.77	16.80	16.24	16.40
5490	NYSE	COHR	Mon, Mar 10, 2014	16.82	16.88	16.66	16.76
5489	NYSE	COHR	Fri, Mar 7, 2014	17.00	17.00	16.78	16.83
5488	NYSE	COHR	Thu, Mar 6, 2014	16.60	17.01	16.60	16.89
5487	NYSE	COHR	Wed, Mar 5, 2014	16.89	16.99	16.55	16.60
5486	NYSE	COHR	Tue, Mar 4, 2014	15.17	17.02	16.19	16.91
5485	NYSE	COHR	Mon, Mar 3, 2014	16.24	16.43	16.17	16.37
5484	NYSE	COHR	Fri, Feb 28, 2014	16.39	16.59	16.34	16.39
5483	NYSE	COHR	Thu, Feb 27, 2014	16.27	16.46	16.27	16.34
5482	NYSE	COHR	Wed, Feb 26, 2014	16.48	16.66	16.24	16.35
5481	NYSE	COHR	Tue, Feb 25, 2014	16.57	16.67	16.33	16.44
5480	NYSE	COHR	Mon, Feb 24, 2014	16.24	16.88	16.24	16.62
5479	NYSE	COHR	Fri, Feb 21, 2014	16.51	16.51	16.11	16.22
5478	NYSE	COHR	Thu, Feb 20, 2014	15.88	17.10	15.88	16.42
5477	NYSE	COHR	Wed, Feb 19, 2014	15.87	16.19	15.82	15.82
5476	NYSE	COHR	Tue, Feb 18, 2014	15.81	16.06	15.60	16.01
5475	NYSE	COHR	Fri, Feb 14, 2014	15.83	15.84	15.68	15.81
5474	NYSE	COHR	Thu, Feb 13, 2014	15.42	15.87	15.36	15.84
5473	NYSE	COHR	Wed, Feb 12, 2014	15.53	15.76	15.40	15.57
5472	NYSE	COHR	Tue, Feb 11, 2014	15.50	15.74	15.38	15.53
5471	NYSE	COHR	Mon, Feb 10, 2014	15.34	15.66	15.30	15.50
5470	NYSE	COHR	Fri, Feb 7, 2014	15.65	15.68	15.31	15.38
5469	NYSE	COHR	Thu, Feb 6, 2014	15.26	15.44	15.20	15.37
5468	NYSE	COHR	Wed, Feb 5, 2014	14.80	15.23	14.54	15.17
5467	NYSE	COHR	Tue, Feb 4, 2014	14.77	14.99	14.50	14.90
5466	NYSE	COHR	Mon, Feb 3, 2014	15.27	15.42	14.62	14.72
5465	NYSE	COHR	Fri, Jan 31, 2014	14.82	15.28	14.82	15.27
5464	NYSE	COHR	Thu, Jan 30, 2014	15.23	15.50	14.96	15.00
5463	NYSE	COHR	Wed, Jan 29, 2014	15.54	15.80	14.96	15.14
5462	NYSE	COHR	Tue, Jan 28, 2014	15.79	16.52	15.38	15.87
5461	NYSE	COHR	Mon, Jan 27, 2014	16.50	16.50	15.92	16.09
5460	NYSE	COHR	Fri, Jan 24, 2014	16.55	16.80	16.06	16.37
5459	NYSE	COHR	Thu, Jan 23, 2014	16.94	17.04	16.65	16.71
5458	NYSE	COHR	Wed, Jan 22, 2014	17.03	17.09	16.90	16.98
5457	NYSE	COHR	Tue, Jan 21, 2014	17.00	17.21	16.89	16.97
5456	NYSE	COHR	Fri, Jan 17, 2014	17.38	17.47	16.96	16.99
5455	NYSE	COHR	Thu, Jan 16, 2014	17.40	17.62	17.26	17.35
5454	NYSE	COHR	Wed, Jan 15, 2014	16.96	17.45	16.84	17.44
5453	NYSE	COHR	Tue, Jan 14, 2014	16.86	17.09	16.72	16.96
5452	NYSE	COHR	Mon, Jan 13, 2014	16.66	16.90	16.64	16.74
5451	NYSE	COHR	Fri, Jan 10, 2014	16.68	16.79	16.55	16.70
5450	NYSE	COHR	Thu, Jan 9, 2014	17.00	17.20	16.67	16.75
5449	NYSE	COHR	Wed, Jan 8, 2014	17.40	17.53	16.92	16.99
5448	NYSE	COHR	Tue, Jan 7, 2014	17.21	17.51	17.02	17.47
5447	NYSE	COHR	Mon, Jan 6, 2014	17.40	17.45	17.05	17.10
5446	NYSE	COHR	Fri, Jan 3, 2014	17.37	17.51	17.30	17.33
5445	NYSE	COHR	Thu, Jan 2, 2014	17.56	17.62	17.29	17.37
5444	NYSE	COHR	Tue, Dec 31, 2013	17.42	17.74	17.42	17.58
5443	NYSE	COHR	Mon, Dec 30, 2013	17.28	17.46	17.19	17.44
5442	NYSE	COHR	Fri, Dec 27, 2013	17.34	17.39	17.13	17.35
5441	NYSE	COHR	Thu, Dec 26, 2013	17.34	17.45	17.20	17.26
5440	NYSE	COHR	Tue, Dec 24, 2013	17.14	17.45	17.10	17.31
5439	NYSE	COHR	Mon, Dec 23, 2013	16.97	17.31	16.69	17.17
5438	NYSE	COHR	Fri, Dec 20, 2013	16.30	17.06	16.21	16.92
5437	NYSE	COHR	Thu, Dec 19, 2013	16.59	16.59	16.28	16.38
5436	NYSE	COHR	Wed, Dec 18, 2013	16.55	16.71	16.35	16.66
5435	NYSE	COHR	Tue, Dec 17, 2013	16.65	16.74	16.42	16.57
5434	NYSE	COHR	Mon, Dec 16, 2013	16.16	16.64	16.15	16.61
5433	NYSE	COHR	Fri, Dec 13, 2013	16.25	16.38	16.10	16.13
5432	NYSE	COHR	Thu, Dec 12, 2013	16.24	16.47	16.19	16.21
5431	NYSE	COHR	Wed, Dec 11, 2013	15.95	16.36	15.94	16.30
5430	NYSE	COHR	Tue, Dec 10, 2013	16.12	16.34	15.97	15.97
5429	NYSE	COHR	Mon, Dec 9, 2013	16.23	16.34	16.05	16.20
5428	NYSE	COHR	Fri, Dec 6, 2013	16.15	16.34	16.01	16.25
5427	NYSE	COHR	Thu, Dec 5, 2013	15.94	16.05	15.75	16.00
5426	NYSE	COHR	Wed, Dec 4, 2013	16.14	16.42	15.90	15.97
5425	NYSE	COHR	Tue, Dec 3, 2013	16.27	16.32	16.14	16.24
5424	NYSE	COHR	Mon, Dec 2, 2013	16.32	16.43	16.06	16.33
5423	NYSE	COHR	Fri, Nov 29, 2013	16.36	16.54	16.26	16.35
5422	NYSE	COHR	Wed, Nov 27, 2013	16.23	16.27	16.07	16.26
5421	NYSE	COHR	Tue, Nov 26, 2013	16.14	16.36	16.14	16.20
5420	NYSE	COHR	Mon, Nov 25, 2013	16.18	16.29	15.92	16.16
5419	NYSE	COHR	Fri, Nov 22, 2013	16.17	16.23	15.90	16.18
5418	NYSE	COHR	Thu, Nov 21, 2013	15.77	16.22	15.71	16.14
5417	NYSE	COHR	Wed, Nov 20, 2013	15.86	15.87	15.69	15.73
5416	NYSE	COHR	Tue, Nov 19, 2013	15.99	16.08	15.56	15.79
5415	NYSE	COHR	Mon, Nov 18, 2013	15.78	16.50	15.77	16.02
5414	NYSE	COHR	Fri, Nov 15, 2013	15.33	15.97	15.23	15.77
5413	NYSE	COHR	Thu, Nov 14, 2013	15.20	15.45	15.13	15.35
5412	NYSE	COHR	Wed, Nov 13, 2013	15.30	15.37	15.18	15.25
5411	NYSE	COHR	Tue, Nov 12, 2013	15.37	15.44	15.28	15.35
5410	NYSE	COHR	Mon, Nov 11, 2013	15.40	15.45	15.25	15.39
5409	NYSE	COHR	Fri, Nov 8, 2013	15.43	15.57	15.33	15.39
5408	NYSE	COHR	Thu, Nov 7, 2013	15.86	15.97	15.40	15.44
5407	NYSE	COHR	Wed, Nov 6, 2013	16.48	16.49	15.78	15.80
5406	NYSE	COHR	Tue, Nov 5, 2013	16.52	16.60	16.28	16.43
5405	NYSE	COHR	Mon, Nov 4, 2013	16.28	16.62	16.26	16.57
5404	NYSE	COHR	Fri, Nov 1, 2013	17.01	17.09	16.19	16.22
5403	NYSE	COHR	Thu, Oct 31, 2013	16.83	17.20	16.83	17.06
5402	NYSE	COHR	Wed, Oct 30, 2013	18.25	18.25	16.87	16.87
5401	NYSE	COHR	Tue, Oct 29, 2013	19.10	19.15	18.03	18.18
5400	NYSE	COHR	Mon, Oct 28, 2013	18.79	19.00	18.56	19.00
5399	NYSE	COHR	Fri, Oct 25, 2013	18.97	18.97	18.62	18.84
5398	NYSE	COHR	Thu, Oct 24, 2013	18.95	19.00	18.77	18.90
5397	NYSE	COHR	Wed, Oct 23, 2013	18.80	19.00	18.64	18.92
5396	NYSE	COHR	Tue, Oct 22, 2013	18.96	19.04	18.81	18.90
5395	NYSE	COHR	Mon, Oct 21, 2013	18.91	19.15	18.68	18.92
5394	NYSE	COHR	Fri, Oct 18, 2013	19.06	19.09	18.78	18.93
5393	NYSE	COHR	Thu, Oct 17, 2013	18.44	18.90	18.22	18.90
5392	NYSE	COHR	Wed, Oct 16, 2013	18.73	18.86	18.38	18.47
5391	NYSE	COHR	Tue, Oct 15, 2013	18.70	18.79	18.43	18.57
5390	NYSE	COHR	Mon, Oct 14, 2013	18.38	18.82	18.35	18.70
5389	NYSE	COHR	Fri, Oct 11, 2013	18.30	18.60	18.12	18.49
5388	NYSE	COHR	Thu, Oct 10, 2013	18.23	18.50	18.14	18.38
5387	NYSE	COHR	Wed, Oct 9, 2013	17.74	18.14	17.64	18.00
5386	NYSE	COHR	Tue, Oct 8, 2013	18.20	18.26	17.61	17.66
5385	NYSE	COHR	Mon, Oct 7, 2013	18.36	18.49	18.15	18.16
5384	NYSE	COHR	Fri, Oct 4, 2013	18.32	18.59	18.29	18.50
5383	NYSE	COHR	Thu, Oct 3, 2013	18.90	18.96	18.32	18.37
5382	NYSE	COHR	Wed, Oct 2, 2013	19.02	19.19	18.87	18.96
5381	NYSE	COHR	Tue, Oct 1, 2013	18.84	19.19	18.80	19.16
5380	NYSE	COHR	Mon, Sep 30, 2013	18.33	18.82	18.27	18.80
5379	NYSE	COHR	Fri, Sep 27, 2013	18.57	18.69	18.45	18.45
5378	NYSE	COHR	Thu, Sep 26, 2013	18.85	18.98	18.67	18.76
5377	NYSE	COHR	Wed, Sep 25, 2013	18.58	18.99	18.52	18.84
5376	NYSE	COHR	Tue, Sep 24, 2013	18.53	18.73	18.29	18.59
5375	NYSE	COHR	Mon, Sep 23, 2013	18.65	18.75	18.47	18.48
5374	NYSE	COHR	Fri, Sep 20, 2013	18.75	18.76	18.15	18.66
5373	NYSE	COHR	Thu, Sep 19, 2013	18.74	18.85	18.70	18.75
5372	NYSE	COHR	Wed, Sep 18, 2013	18.74	18.95	18.63	18.73
5371	NYSE	COHR	Tue, Sep 17, 2013	18.57	18.70	18.36	18.68
5370	NYSE	COHR	Mon, Sep 16, 2013	18.72	18.76	18.50	18.60
5369	NYSE	COHR	Fri, Sep 13, 2013	19.00	19.00	18.52	18.56
5368	NYSE	COHR	Thu, Sep 12, 2013	20.58	20.58	18.96	19.01
5367	NYSE	COHR	Wed, Sep 11, 2013	20.74	20.80	20.42	20.63
5366	NYSE	COHR	Tue, Sep 10, 2013	20.31	20.78	20.21	20.76
5365	NYSE	COHR	Mon, Sep 9, 2013	19.87	20.37	19.87	20.27
5364	NYSE	COHR	Fri, Sep 6, 2013	19.98	20.04	19.61	19.87
5363	NYSE	COHR	Thu, Sep 5, 2013	19.85	19.99	19.74	19.94
5362	NYSE	COHR	Wed, Sep 4, 2013	19.61	19.91	19.46	19.80
5361	NYSE	COHR	Tue, Sep 3, 2013	19.47	19.83	19.38	19.63
5360	NYSE	COHR	Fri, Aug 30, 2013	19.40	19.57	19.27	19.28
5359	NYSE	COHR	Thu, Aug 29, 2013	19.37	19.73	19.32	19.47
5358	NYSE	COHR	Wed, Aug 28, 2013	19.24	19.50	19.05	19.37
5357	NYSE	COHR	Tue, Aug 27, 2013	19.64	19.74	19.17	19.29
5356	NYSE	COHR	Mon, Aug 26, 2013	19.98	20.15	19.79	19.86
5355	NYSE	COHR	Fri, Aug 23, 2013	19.91	20.09	19.84	20.00
5354	NYSE	COHR	Thu, Aug 22, 2013	19.96	20.07	19.80	19.93
5353	NYSE	COHR	Wed, Aug 21, 2013	19.66	20.00	19.60	19.85
5352	NYSE	COHR	Tue, Aug 20, 2013	19.43	19.88	19.43	19.78
5351	NYSE	COHR	Mon, Aug 19, 2013	19.40	19.68	19.39	19.39
5350	NYSE	COHR	Fri, Aug 16, 2013	19.15	19.41	19.05	19.37
5349	NYSE	COHR	Thu, Aug 15, 2013	19.65	19.65	19.29	19.29
5348	NYSE	COHR	Wed, Aug 14, 2013	20.03	20.05	19.71	19.85
5347	NYSE	COHR	Tue, Aug 13, 2013	19.59	20.31	19.53	20.06
5346	NYSE	COHR	Mon, Aug 12, 2013	18.91	19.58	18.90	19.52
5345	NYSE	COHR	Fri, Aug 9, 2013	18.67	18.95	18.54	18.93
5344	NYSE	COHR	Thu, Aug 8, 2013	18.53	18.83	18.43	18.76
5343	NYSE	COHR	Wed, Aug 7, 2013	18.17	18.54	18.02	18.51
5342	NYSE	COHR	Tue, Aug 6, 2013	18.30	18.35	18.07	18.18
5341	NYSE	COHR	Mon, Aug 5, 2013	18.39	18.52	18.20	18.34
5340	NYSE	COHR	Fri, Aug 2, 2013	17.72	18.47	17.48	18.42
5339	NYSE	COHR	Thu, Aug 1, 2013	17.78	17.90	17.63	17.72
5338	NYSE	COHR	Wed, Jul 31, 2013	17.55	17.85	17.55	17.68
5337	NYSE	COHR	Tue, Jul 30, 2013	17.53	17.74	17.46	17.56
5336	NYSE	COHR	Mon, Jul 29, 2013	17.56	17.70	17.37	17.52
5335	NYSE	COHR	Fri, Jul 26, 2013	17.79	17.81	17.56	17.64
5334	NYSE	COHR	Thu, Jul 25, 2013	17.43	17.94	17.42	17.94
5333	NYSE	COHR	Wed, Jul 24, 2013	17.91	17.91	17.60	17.80
5332	NYSE	COHR	Tue, Jul 23, 2013	17.77	17.84	17.67	17.80
5331	NYSE	COHR	Mon, Jul 22, 2013	17.52	17.78	17.43	17.77
5330	NYSE	COHR	Fri, Jul 19, 2013	17.65	17.73	17.53	17.61
5329	NYSE	COHR	Thu, Jul 18, 2013	17.69	17.82	17.58	17.69
5328	NYSE	COHR	Wed, Jul 17, 2013	17.67	17.89	17.47	17.68
5327	NYSE	COHR	Tue, Jul 16, 2013	17.70	17.89	17.53	17.73
5326	NYSE	COHR	Mon, Jul 15, 2013	17.24	17.76	17.24	17.72
5325	NYSE	COHR	Fri, Jul 12, 2013	17.20	17.35	17.19	17.24
5324	NYSE	COHR	Thu, Jul 11, 2013	17.19	17.35	17.18	17.27
5323	NYSE	COHR	Wed, Jul 10, 2013	17.06	17.15	17.01	17.10
5322	NYSE	COHR	Tue, Jul 9, 2013	17.00	17.13	16.90	17.02
5321	NYSE	COHR	Mon, Jul 8, 2013	16.92	17.08	16.85	16.96
5320	NYSE	COHR	Fri, Jul 5, 2013	16.75	16.89	16.52	16.85
5319	NYSE	COHR	Wed, Jul 3, 2013	16.57	16.70	16.46	16.51
5318	NYSE	COHR	Tue, Jul 2, 2013	16.83	16.91	16.47	16.60
5317	NYSE	COHR	Mon, Jul 1, 2013	16.31	16.87	16.21	16.80
5316	NYSE	COHR	Fri, Jun 28, 2013	16.33	16.46	16.22	16.26
5315	NYSE	COHR	Thu, Jun 27, 2013	16.05	16.53	16.04	16.41
5314	NYSE	COHR	Wed, Jun 26, 2013	16.15	16.27	15.90	15.98
5313	NYSE	COHR	Tue, Jun 25, 2013	16.17	16.33	15.97	16.01
5312	NYSE	COHR	Mon, Jun 24, 2013	16.30	16.50	16.00	16.04
5311	NYSE	COHR	Fri, Jun 21, 2013	16.32	16.51	16.26	16.36
5310	NYSE	COHR	Thu, Jun 20, 2013	16.21	16.37	16.13	16.26
5309	NYSE	COHR	Wed, Jun 19, 2013	16.62	16.70	16.43	16.44
5308	NYSE	COHR	Tue, Jun 18, 2013	16.49	16.78	16.41	16.63
5307	NYSE	COHR	Mon, Jun 17, 2013	16.84	16.89	16.41	16.52
5306	NYSE	COHR	Fri, Jun 14, 2013	16.98	16.98	16.70	16.75
5305	NYSE	COHR	Thu, Jun 13, 2013	16.70	17.00	16.65	17.00
5304	NYSE	COHR	Wed, Jun 12, 2013	16.88	16.94	16.67	16.75
5303	NYSE	COHR	Tue, Jun 11, 2013	16.76	16.93	16.50	16.79
5302	NYSE	COHR	Mon, Jun 10, 2013	16.87	17.00	16.79	16.99
5301	NYSE	COHR	Fri, Jun 7, 2013	16.90	16.90	16.74	16.86
5300	NYSE	COHR	Thu, Jun 6, 2013	16.71	16.81	16.55	16.80
5299	NYSE	COHR	Wed, Jun 5, 2013	16.72	16.81	16.67	16.75
5298	NYSE	COHR	Tue, Jun 4, 2013	16.84	16.94	16.63	16.78
5297	NYSE	COHR	Mon, Jun 3, 2013	16.60	16.95	16.47	16.85
5296	NYSE	COHR	Fri, May 31, 2013	16.66	16.77	16.58	16.60
5295	NYSE	COHR	Thu, May 30, 2013	16.73	16.90	16.72	16.80
5294	NYSE	COHR	Wed, May 29, 2013	16.66	16.84	16.63	16.63
5293	NYSE	COHR	Tue, May 28, 2013	16.78	16.96	16.53	16.81
5292	NYSE	COHR	Fri, May 24, 2013	16.46	16.66	16.27	16.52
5291	NYSE	COHR	Thu, May 23, 2013	16.37	16.60	16.26	16.50
5290	NYSE	COHR	Wed, May 22, 2013	16.71	16.80	16.41	16.55
5289	NYSE	COHR	Tue, May 21, 2013	16.58	16.73	16.48	16.64
5288	NYSE	COHR	Mon, May 20, 2013	16.40	16.63	16.27	16.61
5287	NYSE	COHR	Fri, May 17, 2013	16.14	16.45	16.14	16.42
5286	NYSE	COHR	Thu, May 16, 2013	16.05	16.35	15.95	16.13
5285	NYSE	COHR	Wed, May 15, 2013	15.94	16.22	15.89	16.14
5284	NYSE	COHR	Tue, May 14, 2013	15.79	16.09	15.76	16.03
5283	NYSE	COHR	Mon, May 13, 2013	16.07	16.12	15.77	15.80
5282	NYSE	COHR	Fri, May 10, 2013	15.87	16.06	15.87	16.04
5281	NYSE	COHR	Thu, May 9, 2013	15.70	15.87	15.52	15.80
5280	NYSE	COHR	Wed, May 8, 2013	15.54	15.78	15.49	15.74
5279	NYSE	COHR	Tue, May 7, 2013	15.32	15.59	15.20	15.59
5278	NYSE	COHR	Mon, May 6, 2013	15.27	15.35	15.19	15.32
5277	NYSE	COHR	Fri, May 3, 2013	15.27	15.50	15.17	15.24
5276	NYSE	COHR	Thu, May 2, 2013	14.92	15.15	14.80	15.06
5275	NYSE	COHR	Wed, May 1, 2013	15.38	15.46	14.79	14.81
5274	NYSE	COHR	Tue, Apr 30, 2013	15.46	15.56	15.32	15.47
5273	NYSE	COHR	Mon, Apr 29, 2013	15.57	15.65	15.31	15.51
5272	NYSE	COHR	Fri, Apr 26, 2013	15.51	15.60	15.15	15.47
5271	NYSE	COHR	Thu, Apr 25, 2013	14.86	15.63	14.81	15.51
5270	NYSE	COHR	Wed, Apr 24, 2013	14.85	14.93	14.50	14.89
5269	NYSE	COHR	Tue, Apr 23, 2013	15.85	15.85	14.38	14.85
5268	NYSE	COHR	Mon, Apr 22, 2013	17.09	17.12	16.57	16.88
5267	NYSE	COHR	Fri, Apr 19, 2013	16.86	17.13	16.61	17.04
5266	NYSE	COHR	Thu, Apr 18, 2013	17.00	17.15	16.81	16.84
5265	NYSE	COHR	Wed, Apr 17, 2013	17.04	17.08	16.90	16.96
5264	NYSE	COHR	Tue, Apr 16, 2013	17.16	17.25	16.97	17.21
5263	NYSE	COHR	Mon, Apr 15, 2013	17.46	17.46	16.97	17.00
5262	NYSE	COHR	Fri, Apr 12, 2013	17.29	17.52	17.11	17.51
5261	NYSE	COHR	Thu, Apr 11, 2013	17.57	17.62	17.34	17.40
5260	NYSE	COHR	Wed, Apr 10, 2013	16.89	17.58	16.83	17.54
5259	NYSE	COHR	Tue, Apr 9, 2013	16.98	17.07	16.88	16.90
5258	NYSE	COHR	Mon, Apr 8, 2013	16.94	16.99	16.74	16.99
5257	NYSE	COHR	Fri, Apr 5, 2013	16.70	16.92	16.70	16.89
5256	NYSE	COHR	Thu, Apr 4, 2013	16.79	17.09	16.75	17.02
5255	NYSE	COHR	Wed, Apr 3, 2013	16.78	16.91	16.70	16.82
5254	NYSE	COHR	Tue, Apr 2, 2013	16.85	16.92	16.71	16.81
5253	NYSE	COHR	Mon, Apr 1, 2013	16.98	16.98	16.64	16.74
5252	NYSE	COHR	Thu, Mar 28, 2013	17.10	17.14	16.77	17.04
5251	NYSE	COHR	Wed, Mar 27, 2013	16.88	17.18	16.79	17.07
5250	NYSE	COHR	Tue, Mar 26, 2013	16.70	17.07	16.56	17.01
5249	NYSE	COHR	Mon, Mar 25, 2013	16.71	16.74	16.32	16.58
5248	NYSE	COHR	Fri, Mar 22, 2013	16.92	16.98	16.67	16.69
5247	NYSE	COHR	Thu, Mar 21, 2013	17.21	17.40	16.79	16.87
5246	NYSE	COHR	Wed, Mar 20, 2013	17.41	17.48	17.06	17.36
5245	NYSE	COHR	Tue, Mar 19, 2013	17.49	17.62	17.34	17.36
5244	NYSE	COHR	Mon, Mar 18, 2013	17.42	17.69	17.42	17.49
5243	NYSE	COHR	Fri, Mar 15, 2013	17.47	17.70	17.37	17.65
5242	NYSE	COHR	Thu, Mar 14, 2013	17.43	17.51	17.40	17.46
5241	NYSE	COHR	Wed, Mar 13, 2013	17.44	17.54	17.40	17.42
5240	NYSE	COHR	Tue, Mar 12, 2013	17.49	17.57	17.40	17.45
5239	NYSE	COHR	Mon, Mar 11, 2013	17.55	17.61	17.44	17.54
5238	NYSE	COHR	Fri, Mar 8, 2013	17.59	17.74	17.48	17.63
5237	NYSE	COHR	Thu, Mar 7, 2013	17.40	17.63	17.40	17.45
5236	NYSE	COHR	Wed, Mar 6, 2013	17.44	17.46	17.29	17.44
5235	NYSE	COHR	Tue, Mar 5, 2013	17.20	17.47	17.20	17.37
5234	NYSE	COHR	Mon, Mar 4, 2013	17.33	17.43	17.08	17.16
5233	NYSE	COHR	Fri, Mar 1, 2013	17.17	17.45	17.12	17.42
5232	NYSE	COHR	Thu, Feb 28, 2013	17.25	17.53	17.21	17.33
5231	NYSE	COHR	Wed, Feb 27, 2013	17.22	17.36	17.21	17.27
5230	NYSE	COHR	Tue, Feb 26, 2013	17.34	17.50	16.93	17.26
5229	NYSE	COHR	Mon, Feb 25, 2013	17.89	17.89	17.28	17.30
5228	NYSE	COHR	Fri, Feb 22, 2013	17.71	17.85	17.69	17.85
5227	NYSE	COHR	Thu, Feb 21, 2013	17.59	17.91	17.45	17.62
5226	NYSE	COHR	Wed, Feb 20, 2013	17.87	18.03	17.46	17.61
5225	NYSE	COHR	Tue, Feb 19, 2013	17.77	17.91	17.57	17.90
5224	NYSE	COHR	Fri, Feb 15, 2013	17.80	17.91	17.52	17.74
5223	NYSE	COHR	Thu, Feb 14, 2013	17.83	17.92	17.69	17.69
5222	NYSE	COHR	Wed, Feb 13, 2013	17.60	17.96	17.46	17.91
5221	NYSE	COHR	Tue, Feb 12, 2013	17.33	17.62	17.28	17.56
5220	NYSE	COHR	Mon, Feb 11, 2013	17.29	17.47	17.26	17.27
5219	NYSE	COHR	Fri, Feb 8, 2013	17.05	17.43	17.05	17.28
5218	NYSE	COHR	Thu, Feb 7, 2013	17.11	17.29	16.95	17.08
5217	NYSE	COHR	Wed, Feb 6, 2013	16.97	17.11	16.86	17.08
5216	NYSE	COHR	Tue, Feb 5, 2013	17.21	17.22	16.99	17.08
5215	NYSE	COHR	Mon, Feb 4, 2013	17.04	17.25	17.04	17.07
5214	NYSE	COHR	Fri, Feb 1, 2013	17.09	17.31	17.03	17.11
5213	NYSE	COHR	Thu, Jan 31, 2013	17.01	17.08	16.94	17.02
5212	NYSE	COHR	Wed, Jan 30, 2013	17.44	17.52	17.03	17.08
5211	NYSE	COHR	Tue, Jan 29, 2013	17.57	17.58	17.34	17.51
5210	NYSE	COHR	Mon, Jan 28, 2013	17.58	17.82	17.51	17.63
5209	NYSE	COHR	Fri, Jan 25, 2013	17.53	17.72	17.38	17.60
5208	NYSE	COHR	Thu, Jan 24, 2013	17.25	17.54	17.22	17.49
5207	NYSE	COHR	Wed, Jan 23, 2013	17.86	17.99	16.95	17.18
5206	NYSE	COHR	Tue, Jan 22, 2013	18.26	18.74	17.68	17.80
5205	NYSE	COHR	Fri, Jan 18, 2013	19.49	19.69	19.45	19.67
5204	NYSE	COHR	Thu, Jan 17, 2013	19.00	19.62	18.85	19.49
5203	NYSE	COHR	Wed, Jan 16, 2013	18.85	19.08	18.75	18.90
5202	NYSE	COHR	Tue, Jan 15, 2013	18.66	19.00	18.56	18.92
5201	NYSE	COHR	Mon, Jan 14, 2013	18.68	18.82	18.55	18.82
5200	NYSE	COHR	Fri, Jan 11, 2013	18.68	18.80	18.57	18.79
5199	NYSE	COHR	Thu, Jan 10, 2013	18.71	18.74	18.44	18.64
5198	NYSE	COHR	Wed, Jan 9, 2013	18.56	18.73	18.44	18.52
5197	NYSE	COHR	Tue, Jan 8, 2013	18.40	18.57	18.35	18.52
5196	NYSE	COHR	Mon, Jan 7, 2013	18.45	18.57	18.40	18.47
5195	NYSE	COHR	Fri, Jan 4, 2013	18.71	18.71	18.35	18.59
5194	NYSE	COHR	Thu, Jan 3, 2013	18.88	19.00	18.44	18.61
5193	NYSE	COHR	Wed, Jan 2, 2013	18.50	19.01	18.13	18.90
5192	NYSE	COHR	Mon, Dec 31, 2012	18.00	18.28	17.93	18.23
5191	NYSE	COHR	Fri, Dec 28, 2012	18.15	18.25	18.00	18.02
5190	NYSE	COHR	Thu, Dec 27, 2012	18.14	18.24	17.97	18.22
5189	NYSE	COHR	Wed, Dec 26, 2012	18.03	18.25	17.91	18.16
5188	NYSE	COHR	Mon, Dec 24, 2012	18.16	18.29	17.99	18.04
5187	NYSE	COHR	Fri, Dec 21, 2012	17.88	18.28	17.74	18.28
5186	NYSE	COHR	Thu, Dec 20, 2012	18.01	18.10	17.87	17.96
5185	NYSE	COHR	Wed, Dec 19, 2012	18.02	18.17	17.93	18.03
5184	NYSE	COHR	Tue, Dec 18, 2012	17.44	18.24	17.32	18.06
5183	NYSE	COHR	Mon, Dec 17, 2012	17.24	17.46	17.10	17.46
5182	NYSE	COHR	Fri, Dec 14, 2012	17.21	17.43	17.14	17.18
5181	NYSE	COHR	Thu, Dec 13, 2012	17.26	17.37	17.12	17.29
5180	NYSE	COHR	Wed, Dec 12, 2012	17.65	17.71	17.26	17.28
5179	NYSE	COHR	Tue, Dec 11, 2012	17.31	17.72	17.20	17.65
5178	NYSE	COHR	Mon, Dec 10, 2012	17.12	17.24	17.09	17.23
5177	NYSE	COHR	Fri, Dec 7, 2012	17.43	17.49	17.07	17.12
5176	NYSE	COHR	Thu, Dec 6, 2012	17.03	17.45	17.02	17.38
5175	NYSE	COHR	Wed, Dec 5, 2012	17.05	17.20	16.84	17.04
5174	NYSE	COHR	Tue, Dec 4, 2012	16.90	17.07	16.75	17.01
5173	NYSE	COHR	Mon, Dec 3, 2012	17.21	17.58	16.89	16.96
5172	NYSE	COHR	Fri, Nov 30, 2012	17.10	17.22	16.94	17.11
5171	NYSE	COHR	Thu, Nov 29, 2012	17.02	17.18	16.89	17.04
5170	NYSE	COHR	Wed, Nov 28, 2012	16.82	17.02	16.66	16.89
5169	NYSE	COHR	Tue, Nov 27, 2012	16.27	17.20	16.27	16.85
5168	NYSE	COHR	Mon, Nov 26, 2012	15.99	16.30	15.81	16.29
5167	NYSE	COHR	Fri, Nov 23, 2012	16.02	16.06	15.91	16.01
5166	NYSE	COHR	Wed, Nov 21, 2012	15.99	16.07	15.32	16.01
5165	NYSE	COHR	Tue, Nov 20, 2012	15.86	15.99	15.76	15.89
5164	NYSE	COHR	Mon, Nov 19, 2012	16.05	16.05	15.58	15.88
5163	NYSE	COHR	Fri, Nov 16, 2012	16.00	16.10	15.68	15.85
5162	NYSE	COHR	Thu, Nov 15, 2012	15.96	16.80	15.96	16.06
5161	NYSE	COHR	Wed, Nov 14, 2012	16.16	16.28	15.85	15.97
5160	NYSE	COHR	Tue, Nov 13, 2012	16.15	16.28	16.04	16.16
5159	NYSE	COHR	Mon, Nov 12, 2012	16.16	16.34	16.09	16.19
5158	NYSE	COHR	Fri, Nov 9, 2012	15.95	16.29	15.95	16.11
5157	NYSE	COHR	Thu, Nov 8, 2012	16.00	16.15	15.99	16.05
5156	NYSE	COHR	Wed, Nov 7, 2012	16.46	16.77	16.01	16.02
5155	NYSE	COHR	Tue, Nov 6, 2012	16.77	16.84	16.63	16.68
5154	NYSE	COHR	Mon, Nov 5, 2012	16.42	16.87	16.42	16.73
5153	NYSE	COHR	Fri, Nov 2, 2012	16.64	16.84	16.39	16.45
5152	NYSE	COHR	Thu, Nov 1, 2012	16.56	16.79	16.32	16.53
5151	NYSE	COHR	Wed, Oct 31, 2012	16.77	16.83	16.31	16.50
5150	NYSE	COHR	Fri, Oct 26, 2012	16.66	16.90	16.59	16.81
5149	NYSE	COHR	Thu, Oct 25, 2012	16.74	16.83	16.46	16.64
5148	NYSE	COHR	Wed, Oct 24, 2012	16.73	16.97	16.30	16.64
5147	NYSE	COHR	Tue, Oct 23, 2012	17.67	17.67	16.50	16.64
5146	NYSE	COHR	Mon, Oct 22, 2012	17.47	17.62	17.20	17.34
5145	NYSE	COHR	Fri, Oct 19, 2012	17.76	18.06	17.32	17.49
5144	NYSE	COHR	Thu, Oct 18, 2012	18.06	18.24	17.81	17.95
5143	NYSE	COHR	Wed, Oct 17, 2012	18.18	18.26	18.01	18.12
5142	NYSE	COHR	Tue, Oct 16, 2012	18.22	18.22	17.96	18.09
5141	NYSE	COHR	Mon, Oct 15, 2012	18.26	18.26	17.91	18.07
5140	NYSE	COHR	Fri, Oct 12, 2012	18.35	18.74	18.21	18.24
5139	NYSE	COHR	Thu, Oct 11, 2012	18.45	19.00	18.29	18.33
5138	NYSE	COHR	Wed, Oct 10, 2012	18.27	18.35	18.01	18.25
5137	NYSE	COHR	Tue, Oct 9, 2012	18.51	18.90	18.19	18.30
5136	NYSE	COHR	Mon, Oct 8, 2012	19.72	19.74	19.45	19.57
5135	NYSE	COHR	Fri, Oct 5, 2012	19.52	20.00	19.41	19.87
5134	NYSE	COHR	Thu, Oct 4, 2012	19.30	19.46	19.13	19.46
5133	NYSE	COHR	Wed, Oct 3, 2012	19.60	19.72	19.24	19.26
5132	NYSE	COHR	Tue, Oct 2, 2012	19.43	19.68	19.33	19.60
5131	NYSE	COHR	Mon, Oct 1, 2012	19.15	19.70	19.03	19.23
5130	NYSE	COHR	Fri, Sep 28, 2012	18.88	19.10	18.86	19.02
5129	NYSE	COHR	Thu, Sep 27, 2012	18.85	19.04	18.85	19.01
5128	NYSE	COHR	Wed, Sep 26, 2012	18.90	19.13	18.68	18.74
5127	NYSE	COHR	Tue, Sep 25, 2012	19.58	19.70	18.88	18.92
5126	NYSE	COHR	Mon, Sep 24, 2012	19.10	19.62	19.10	19.45
5125	NYSE	COHR	Fri, Sep 21, 2012	19.20	19.29	19.02	19.19
5124	NYSE	COHR	Thu, Sep 20, 2012	19.12	19.37	18.88	19.02
5123	NYSE	COHR	Wed, Sep 19, 2012	19.44	19.45	19.22	19.30
5122	NYSE	COHR	Tue, Sep 18, 2012	19.35	19.68	19.11	19.43
5121	NYSE	COHR	Mon, Sep 17, 2012	19.51	19.63	19.26	19.42
5120	NYSE	COHR	Fri, Sep 14, 2012	19.15	19.70	19.03	19.63
5119	NYSE	COHR	Thu, Sep 13, 2012	19.07	19.33	18.93	19.01
5118	NYSE	COHR	Wed, Sep 12, 2012	19.20	19.28	18.80	19.09
5117	NYSE	COHR	Tue, Sep 11, 2012	19.45	19.47	18.97	19.20
5116	NYSE	COHR	Mon, Sep 10, 2012	19.42	19.60	19.29	19.38
5115	NYSE	COHR	Fri, Sep 7, 2012	19.49	19.60	19.34	19.47
5114	NYSE	COHR	Thu, Sep 6, 2012	19.02	19.50	18.87	19.37
5113	NYSE	COHR	Wed, Sep 5, 2012	18.90	19.11	18.80	18.84
5112	NYSE	COHR	Tue, Sep 4, 2012	18.55	19.00	18.40	18.94
5111	NYSE	COHR	Fri, Aug 31, 2012	18.65	18.72	18.37	18.60
5110	NYSE	COHR	Thu, Aug 30, 2012	18.49	18.61	18.22	18.45
5109	NYSE	COHR	Wed, Aug 29, 2012	18.65	18.65	18.49	18.60
5108	NYSE	COHR	Tue, Aug 28, 2012	18.61	18.75	18.50	18.64
5107	NYSE	COHR	Mon, Aug 27, 2012	18.56	18.67	18.49	18.66
5106	NYSE	COHR	Fri, Aug 24, 2012	18.65	18.87	18.00	18.65
5105	NYSE	COHR	Thu, Aug 23, 2012	18.84	18.87	18.58	18.76
5104	NYSE	COHR	Wed, Aug 22, 2012	18.88	19.20	18.84	18.88
5103	NYSE	COHR	Tue, Aug 21, 2012	18.98	19.32	18.39	18.93
5102	NYSE	COHR	Mon, Aug 20, 2012	18.83	18.98	18.73	18.95
5101	NYSE	COHR	Fri, Aug 17, 2012	18.44	18.94	18.44	18.93
5100	NYSE	COHR	Thu, Aug 16, 2012	18.37	18.56	18.11	18.49
5099	NYSE	COHR	Wed, Aug 15, 2012	17.92	18.55	17.92	18.46
5098	NYSE	COHR	Tue, Aug 14, 2012	18.26	18.38	17.97	18.00
5097	NYSE	COHR	Mon, Aug 13, 2012	18.26	18.31	18.02	18.20
5096	NYSE	COHR	Fri, Aug 10, 2012	18.27	18.35	18.08	18.34
5095	NYSE	COHR	Thu, Aug 9, 2012	18.37	18.41	18.18	18.28
5094	NYSE	COHR	Wed, Aug 8, 2012	18.19	18.53	18.03	18.37
5093	NYSE	COHR	Tue, Aug 7, 2012	17.77	18.33	17.52	18.24
5092	NYSE	COHR	Mon, Aug 6, 2012	17.50	17.64	17.32	17.62
5091	NYSE	COHR	Fri, Aug 3, 2012	16.67	17.59	16.67	17.51
5090	NYSE	COHR	Thu, Aug 2, 2012	16.79	17.12	15.85	16.43
5089	NYSE	COHR	Wed, Aug 1, 2012	17.54	17.63	17.15	17.17
5088	NYSE	COHR	Tue, Jul 31, 2012	17.03	17.47	16.97	17.44
5087	NYSE	COHR	Mon, Jul 30, 2012	17.26	17.34	16.86	17.10
5086	NYSE	COHR	Fri, Jul 27, 2012	16.76	17.40	16.76	17.29
5085	NYSE	COHR	Thu, Jul 26, 2012	16.50	16.92	16.40	16.66
5084	NYSE	COHR	Wed, Jul 25, 2012	16.01	16.35	15.93	16.31
5083	NYSE	COHR	Tue, Jul 24, 2012	15.94	15.97	15.78	15.94
5082	NYSE	COHR	Mon, Jul 23, 2012	15.93	15.96	15.39	15.86
5081	NYSE	COHR	Fri, Jul 20, 2012	16.39	16.53	16.09	16.13
5080	NYSE	COHR	Thu, Jul 19, 2012	16.53	16.78	16.51	16.53
5079	NYSE	COHR	Wed, Jul 18, 2012	16.12	16.69	16.12	16.49
5078	NYSE	COHR	Tue, Jul 17, 2012	16.19	16.26	16.03	16.17
5077	NYSE	COHR	Mon, Jul 16, 2012	16.26	16.39	16.03	16.11
5076	NYSE	COHR	Fri, Jul 13, 2012	16.20	16.52	16.03	16.35
5075	NYSE	COHR	Thu, Jul 12, 2012	16.05	16.26	15.90	16.16
5074	NYSE	COHR	Wed, Jul 11, 2012	16.07	16.32	16.04	16.22
5073	NYSE	COHR	Tue, Jul 10, 2012	16.40	16.57	15.92	16.08
5072	NYSE	COHR	Mon, Jul 9, 2012	16.40	16.40	16.12	16.21
5071	NYSE	COHR	Fri, Jul 6, 2012	16.78	16.91	16.34	16.42
5070	NYSE	COHR	Thu, Jul 5, 2012	16.90	17.12	16.73	17.00
5069	NYSE	COHR	Tue, Jul 3, 2012	16.67	17.08	16.48	16.97
5068	NYSE	COHR	Mon, Jul 2, 2012	16.73	16.73	16.37	16.61
5067	NYSE	COHR	Fri, Jun 29, 2012	16.66	16.86	16.29	16.67
5066	NYSE	COHR	Thu, Jun 28, 2012	16.44	16.63	16.16	16.31
5065	NYSE	COHR	Wed, Jun 27, 2012	16.48	16.74	16.41	16.63
5064	NYSE	COHR	Tue, Jun 26, 2012	16.40	16.62	16.38	16.49
5063	NYSE	COHR	Mon, Jun 25, 2012	16.42	16.50	16.16	16.41
5062	NYSE	COHR	Fri, Jun 22, 2012	16.85	17.03	16.54	16.71
5061	NYSE	COHR	Thu, Jun 21, 2012	16.96	17.09	16.67	16.70
5060	NYSE	COHR	Wed, Jun 20, 2012	16.68	17.06	16.51	17.01
5059	NYSE	COHR	Tue, Jun 19, 2012	16.16	16.74	16.06	16.68
5058	NYSE	COHR	Mon, Jun 18, 2012	16.06	16.29	16.00	16.13
5057	NYSE	COHR	Fri, Jun 15, 2012	16.68	17.28	16.11	16.25
5056	NYSE	COHR	Thu, Jun 14, 2012	18.26	18.74	18.15	18.60
5055	NYSE	COHR	Wed, Jun 13, 2012	18.54	18.70	18.13	18.27
5054	NYSE	COHR	Tue, Jun 12, 2012	18.51	18.73	18.28	18.59
5053	NYSE	COHR	Mon, Jun 11, 2012	19.38	19.60	18.36	18.38
5052	NYSE	COHR	Fri, Jun 8, 2012	19.07	19.29	18.74	19.10
5051	NYSE	COHR	Thu, Jun 7, 2012	19.78	19.98	19.13	19.15
5050	NYSE	COHR	Wed, Jun 6, 2012	19.01	19.45	18.96	19.41
5049	NYSE	COHR	Tue, Jun 5, 2012	18.44	19.05	18.41	18.88
5048	NYSE	COHR	Mon, Jun 4, 2012	18.38	18.63	18.30	18.51
5047	NYSE	COHR	Fri, Jun 1, 2012	18.50	18.78	18.25	18.29
5046	NYSE	COHR	Thu, May 31, 2012	19.22	19.28	18.76	18.90
5045	NYSE	COHR	Wed, May 30, 2012	19.34	19.49	19.13	19.24
5044	NYSE	COHR	Tue, May 29, 2012	19.30	19.64	19.30	19.59
5043	NYSE	COHR	Fri, May 25, 2012	19.18	19.34	18.96	19.16
5042	NYSE	COHR	Thu, May 24, 2012	19.25	19.28	18.92	19.24
5041	NYSE	COHR	Wed, May 23, 2012	18.55	19.29	18.46	19.25
5040	NYSE	COHR	Tue, May 22, 2012	19.04	19.20	18.62	18.78
5039	NYSE	COHR	Mon, May 21, 2012	18.78	19.13	18.55	19.04
5038	NYSE	COHR	Fri, May 18, 2012	18.76	19.76	18.63	18.73
5037	NYSE	COHR	Thu, May 17, 2012	19.25	19.42	18.74	18.76
5036	NYSE	COHR	Wed, May 16, 2012	19.38	19.60	19.11	19.19
5035	NYSE	COHR	Tue, May 15, 2012	19.46	19.69	19.16	19.21
5034	NYSE	COHR	Mon, May 14, 2012	19.59	19.75	19.45	19.56
5033	NYSE	COHR	Fri, May 11, 2012	19.95	20.14	19.77	19.87
5032	NYSE	COHR	Thu, May 10, 2012	19.97	20.30	19.87	20.14
5031	NYSE	COHR	Wed, May 9, 2012	19.74	20.06	19.63	19.77
5030	NYSE	COHR	Tue, May 8, 2012	20.00	20.20	19.81	20.04
5029	NYSE	COHR	Mon, May 7, 2012	20.19	20.47	20.09	20.23
5028	NYSE	COHR	Fri, May 4, 2012	20.65	20.75	20.23	20.25
5027	NYSE	COHR	Thu, May 3, 2012	21.22	21.25	20.64	20.74
5026	NYSE	COHR	Wed, May 2, 2012	20.63	21.24	20.61	21.22
5025	NYSE	COHR	Tue, May 1, 2012	20.34	20.95	20.23	20.91
5024	NYSE	COHR	Mon, Apr 30, 2012	20.79	20.79	20.29	20.41
5023	NYSE	COHR	Fri, Apr 27, 2012	20.73	20.97	20.48	20.79
5022	NYSE	COHR	Thu, Apr 26, 2012	20.73	20.85	20.58	20.73
5021	NYSE	COHR	Wed, Apr 25, 2012	21.50	21.92	20.72	20.82
5020	NYSE	COHR	Tue, Apr 24, 2012	20.67	22.03	20.20	21.19
5019	NYSE	COHR	Mon, Apr 23, 2012	21.00	21.05	20.63	20.79
5018	NYSE	COHR	Fri, Apr 20, 2012	21.80	21.80	21.20	21.24
5017	NYSE	COHR	Thu, Apr 19, 2012	21.77	21.88	21.30	21.37
5016	NYSE	COHR	Wed, Apr 18, 2012	21.83	21.95	21.61	21.77
5015	NYSE	COHR	Tue, Apr 17, 2012	21.82	22.11	21.73	21.93
5014	NYSE	COHR	Mon, Apr 16, 2012	21.87	21.92	21.45	21.61
5013	NYSE	COHR	Fri, Apr 13, 2012	22.31	22.41	21.70	21.72
5012	NYSE	COHR	Thu, Apr 12, 2012	22.19	22.61	22.00	22.50
5011	NYSE	COHR	Wed, Apr 11, 2012	22.18	22.20	22.01	22.18
5010	NYSE	COHR	Tue, Apr 10, 2012	22.31	22.45	21.75	21.88
5009	NYSE	COHR	Mon, Apr 9, 2012	22.28	22.50	22.26	22.43
5008	NYSE	COHR	Thu, Apr 5, 2012	22.62	23.07	22.61	22.78
5007	NYSE	COHR	Wed, Apr 4, 2012	23.23	23.23	22.59	22.66
5006	NYSE	COHR	Tue, Apr 3, 2012	23.99	24.24	23.38	23.51
5005	NYSE	COHR	Mon, Apr 2, 2012	23.50	24.11	23.30	24.11
5004	NYSE	COHR	Fri, Mar 30, 2012	23.67	23.91	23.56	23.65
5003	NYSE	COHR	Thu, Mar 29, 2012	22.87	23.50	22.76	23.39
5002	NYSE	COHR	Wed, Mar 28, 2012	23.84	24.06	22.85	23.13
5001	NYSE	COHR	Tue, Mar 27, 2012	24.43	24.63	23.87	23.87
5000	NYSE	COHR	Mon, Mar 26, 2012	23.95	24.59	23.53	24.47
4999	NYSE	COHR	Fri, Mar 23, 2012	23.34	23.70	23.07	23.66
4998	NYSE	COHR	Thu, Mar 22, 2012	23.46	23.50	23.06	23.33
4997	NYSE	COHR	Wed, Mar 21, 2012	23.82	23.96	23.54	23.78
4996	NYSE	COHR	Tue, Mar 20, 2012	24.01	24.03	23.43	23.74
4995	NYSE	COHR	Mon, Mar 19, 2012	23.97	24.50	23.74	24.18
4994	NYSE	COHR	Fri, Mar 16, 2012	23.97	24.34	23.81	24.01
4993	NYSE	COHR	Thu, Mar 15, 2012	23.39	23.97	23.34	23.92
4992	NYSE	COHR	Wed, Mar 14, 2012	23.68	23.68	23.29	23.43
4991	NYSE	COHR	Tue, Mar 13, 2012	23.37	23.84	23.27	23.79
4990	NYSE	COHR	Mon, Mar 12, 2012	23.02	23.26	22.92	23.14
4989	NYSE	COHR	Fri, Mar 9, 2012	22.93	23.26	22.74	23.06
4988	NYSE	COHR	Thu, Mar 8, 2012	22.61	22.91	22.46	22.86
4987	NYSE	COHR	Wed, Mar 7, 2012	22.15	22.42	22.05	22.41
4986	NYSE	COHR	Tue, Mar 6, 2012	22.26	22.48	22.01	22.10
4985	NYSE	COHR	Mon, Mar 5, 2012	22.34	22.70	22.00	22.58
4984	NYSE	COHR	Fri, Mar 2, 2012	23.20	23.20	22.43	22.52
4983	NYSE	COHR	Thu, Mar 1, 2012	23.57	23.63	23.14	23.17
4982	NYSE	COHR	Wed, Feb 29, 2012	23.40	23.64	23.27	23.39
4981	NYSE	COHR	Tue, Feb 28, 2012	23.40	23.60	23.13	23.42
4980	NYSE	COHR	Mon, Feb 27, 2012	23.40	23.70	22.96	23.45
4979	NYSE	COHR	Fri, Feb 24, 2012	23.45	23.83	23.40	23.71
4978	NYSE	COHR	Thu, Feb 23, 2012	23.40	23.63	23.17	23.47
4977	NYSE	COHR	Wed, Feb 22, 2012	23.27	23.48	23.08	23.34
4976	NYSE	COHR	Tue, Feb 21, 2012	23.41	23.69	23.22	23.44
4975	NYSE	COHR	Fri, Feb 17, 2012	23.45	23.64	23.32	23.45
4974	NYSE	COHR	Thu, Feb 16, 2012	23.19	23.55	23.17	23.44
4973	NYSE	COHR	Wed, Feb 15, 2012	23.40	23.49	23.16	23.27
4972	NYSE	COHR	Tue, Feb 14, 2012	23.34	23.34	23.04	23.33
4971	NYSE	COHR	Mon, Feb 13, 2012	23.43	23.63	23.26	23.44
4970	NYSE	COHR	Fri, Feb 10, 2012	23.22	23.60	23.16	23.27
4969	NYSE	COHR	Thu, Feb 9, 2012	23.73	23.89	23.53	23.60
4968	NYSE	COHR	Wed, Feb 8, 2012	23.71	23.90	23.48	23.69
4967	NYSE	COHR	Tue, Feb 7, 2012	23.83	24.00	23.54	23.73
4966	NYSE	COHR	Mon, Feb 6, 2012	24.08	24.08	23.84	23.95
4965	NYSE	COHR	Fri, Feb 3, 2012	24.09	24.40	23.03	24.21
4964	NYSE	COHR	Thu, Feb 2, 2012	23.60	23.99	23.44	23.76
4963	NYSE	COHR	Wed, Feb 1, 2012	23.28	23.68	23.00	23.61
4962	NYSE	COHR	Tue, Jan 31, 2012	23.14	23.16	22.87	23.01
4961	NYSE	COHR	Mon, Jan 30, 2012	23.11	23.15	22.74	22.96
4960	NYSE	COHR	Fri, Jan 27, 2012	23.07	23.54	23.07	23.43
4959	NYSE	COHR	Thu, Jan 26, 2012	23.30	23.53	23.07	23.28
4958	NYSE	COHR	Wed, Jan 25, 2012	22.92	23.30	22.63	23.18
4957	NYSE	COHR	Tue, Jan 24, 2012	21.25	22.96	20.96	22.78
4956	NYSE	COHR	Mon, Jan 23, 2012	22.07	22.36	22.04	22.25
4955	NYSE	COHR	Fri, Jan 20, 2012	21.81	22.16	21.60	22.10
4954	NYSE	COHR	Thu, Jan 19, 2012	21.51	22.06	21.50	21.93
4953	NYSE	COHR	Wed, Jan 18, 2012	20.80	21.54	20.75	21.51
4952	NYSE	COHR	Tue, Jan 17, 2012	20.60	20.94	20.51	20.76
4951	NYSE	COHR	Fri, Jan 13, 2012	20.04	20.57	20.03	20.47
4950	NYSE	COHR	Thu, Jan 12, 2012	19.84	20.40	19.63	20.37
4949	NYSE	COHR	Wed, Jan 11, 2012	19.28	19.84	19.09	19.82
4948	NYSE	COHR	Tue, Jan 10, 2012	18.90	19.50	18.86	19.48
4947	NYSE	COHR	Mon, Jan 9, 2012	18.31	18.90	18.00	18.75
4946	NYSE	COHR	Fri, Jan 6, 2012	18.64	18.64	18.18	18.28
4945	NYSE	COHR	Thu, Jan 5, 2012	18.24	18.69	17.97	18.69
4944	NYSE	COHR	Wed, Jan 4, 2012	18.54	18.75	18.19	18.34
4943	NYSE	COHR	Tue, Jan 3, 2012	18.95	19.13	18.70	18.75
4942	NYSE	COHR	Fri, Dec 30, 2011	18.38	18.68	18.29	18.36
4941	NYSE	COHR	Thu, Dec 29, 2011	18.36	18.60	18.31	18.44
4940	NYSE	COHR	Wed, Dec 28, 2011	18.56	18.60	18.18	18.29
4939	NYSE	COHR	Tue, Dec 27, 2011	18.28	18.80	18.28	18.67
4938	NYSE	COHR	Fri, Dec 23, 2011	18.47	18.52	18.31	18.39
4937	NYSE	COHR	Thu, Dec 22, 2011	18.44	18.60	18.23	18.45
4936	NYSE	COHR	Wed, Dec 21, 2011	18.61	18.61	18.10	18.39
4935	NYSE	COHR	Tue, Dec 20, 2011	16.95	18.70	16.95	18.62
4934	NYSE	COHR	Mon, Dec 19, 2011	17.46	17.56	16.76	16.79
4933	NYSE	COHR	Fri, Dec 16, 2011	17.38	17.76	17.09	17.33
4932	NYSE	COHR	Thu, Dec 15, 2011	17.29	17.38	16.88	17.18
4931	NYSE	COHR	Wed, Dec 14, 2011	17.10	17.32	16.85	17.00
4930	NYSE	COHR	Tue, Dec 13, 2011	17.84	17.98	17.15	17.27
4929	NYSE	COHR	Mon, Dec 12, 2011	17.50	17.82	17.27	17.66
4928	NYSE	COHR	Fri, Dec 9, 2011	17.44	18.00	17.42	17.86
4927	NYSE	COHR	Thu, Dec 8, 2011	18.25	18.29	17.31	17.36
4926	NYSE	COHR	Wed, Dec 7, 2011	18.42	18.61	17.99	18.49
4925	NYSE	COHR	Tue, Dec 6, 2011	18.84	18.84	18.39	18.58
4924	NYSE	COHR	Mon, Dec 5, 2011	18.99	19.25	18.66	18.83
4923	NYSE	COHR	Fri, Dec 2, 2011	19.61	19.70	18.57	18.59
4922	NYSE	COHR	Thu, Dec 1, 2011	19.46	19.75	19.30	19.45
4921	NYSE	COHR	Wed, Nov 30, 2011	18.83	19.58	18.83	19.57
4920	NYSE	COHR	Tue, Nov 29, 2011	17.90	18.19	17.87	18.00
4919	NYSE	COHR	Mon, Nov 28, 2011	17.47	18.04	17.43	17.88
4918	NYSE	COHR	Fri, Nov 25, 2011	16.98	17.19	16.61	16.64
4917	NYSE	COHR	Wed, Nov 23, 2011	17.85	17.88	17.00	17.03
4916	NYSE	COHR	Tue, Nov 22, 2011	18.19	18.40	17.86	18.05
4915	NYSE	COHR	Mon, Nov 21, 2011	18.58	18.58	18.12	18.21
4914	NYSE	COHR	Fri, Nov 18, 2011	19.30	19.55	18.81	19.03
4913	NYSE	COHR	Thu, Nov 17, 2011	19.20	19.50	19.04	19.27
4912	NYSE	COHR	Wed, Nov 16, 2011	19.27	19.78	18.99	19.26
4911	NYSE	COHR	Tue, Nov 15, 2011	18.97	19.77	18.75	19.60
4910	NYSE	COHR	Mon, Nov 14, 2011	19.44	19.59	18.90	19.14
4909	NYSE	COHR	Fri, Nov 11, 2011	19.40	19.85	19.34	19.63
4908	NYSE	COHR	Thu, Nov 10, 2011	19.70	19.70	18.92	19.06
4907	NYSE	COHR	Wed, Nov 9, 2011	19.64	20.00	19.18	19.24
4906	NYSE	COHR	Tue, Nov 8, 2011	20.29	20.47	19.66	20.36
4905	NYSE	COHR	Mon, Nov 7, 2011	20.24	20.39	19.64	20.10
4904	NYSE	COHR	Fri, Nov 4, 2011	19.95	20.28	19.86	20.26
4903	NYSE	COHR	Thu, Nov 3, 2011	19.67	20.33	19.29	20.26
4902	NYSE	COHR	Wed, Nov 2, 2011	18.68	19.38	18.56	19.34
4901	NYSE	COHR	Tue, Nov 1, 2011	18.02	18.87	18.02	18.30
4900	NYSE	COHR	Mon, Oct 31, 2011	19.10	19.40	18.96	19.01
4899	NYSE	COHR	Fri, Oct 28, 2011	19.58	20.00	19.48	19.56
4898	NYSE	COHR	Thu, Oct 27, 2011	19.32	19.71	18.96	19.61
4897	NYSE	COHR	Wed, Oct 26, 2011	18.22	19.17	17.85	18.62
4896	NYSE	COHR	Tue, Oct 25, 2011	17.95	18.10	15.80	17.65
4895	NYSE	COHR	Mon, Oct 24, 2011	18.95	19.89	18.68	19.72
4894	NYSE	COHR	Fri, Oct 21, 2011	19.56	19.56	18.54	18.86
4893	NYSE	COHR	Thu, Oct 20, 2011	19.65	19.65	18.76	19.37
4892	NYSE	COHR	Wed, Oct 19, 2011	20.79	20.82	19.55	19.71
4891	NYSE	COHR	Tue, Oct 18, 2011	20.00	21.01	19.58	20.89
4890	NYSE	COHR	Mon, Oct 17, 2011	20.91	20.94	19.84	19.97
4889	NYSE	COHR	Fri, Oct 14, 2011	20.35	21.20	20.19	21.14
4888	NYSE	COHR	Thu, Oct 13, 2011	20.19	20.21	19.39	20.07
4887	NYSE	COHR	Wed, Oct 12, 2011	19.68	20.64	19.65	20.40
4886	NYSE	COHR	Tue, Oct 11, 2011	18.71	19.60	18.71	19.54
4885	NYSE	COHR	Mon, Oct 10, 2011	18.27	18.91	18.10	18.86
4884	NYSE	COHR	Fri, Oct 7, 2011	18.53	18.58	17.56	17.80
4883	NYSE	COHR	Thu, Oct 6, 2011	18.30	18.59	18.10	18.46
4882	NYSE	COHR	Wed, Oct 5, 2011	17.86	18.46	17.48	18.30
4881	NYSE	COHR	Tue, Oct 4, 2011	16.15	17.82	16.15	17.81
4880	NYSE	COHR	Mon, Oct 3, 2011	17.19	17.65	16.42	16.43
4879	NYSE	COHR	Fri, Sep 30, 2011	17.91	18.52	17.49	17.50
4878	NYSE	COHR	Thu, Sep 29, 2011	18.57	18.73	17.77	18.26
4877	NYSE	COHR	Wed, Sep 28, 2011	18.73	18.96	17.85	18.01
4876	NYSE	COHR	Tue, Sep 27, 2011	18.77	19.13	18.32	18.70
4875	NYSE	COHR	Mon, Sep 26, 2011	17.60	18.22	17.13	18.20
4874	NYSE	COHR	Fri, Sep 23, 2011	17.09	17.75	16.95	17.43
4873	NYSE	COHR	Thu, Sep 22, 2011	17.50	17.72	16.95	17.10
4872	NYSE	COHR	Wed, Sep 21, 2011	18.12	18.45	17.68	17.72
4871	NYSE	COHR	Tue, Sep 20, 2011	19.21	19.21	18.19	18.23
4870	NYSE	COHR	Mon, Sep 19, 2011	18.59	19.35	18.44	19.07
4869	NYSE	COHR	Fri, Sep 16, 2011	19.48	19.48	18.96	19.04
4868	NYSE	COHR	Thu, Sep 15, 2011	18.97	19.29	18.60	19.28
4867	NYSE	COHR	Wed, Sep 14, 2011	19.08	19.20	18.32	18.73
4866	NYSE	COHR	Tue, Sep 13, 2011	18.46	19.03	18.27	18.87
4865	NYSE	COHR	Mon, Sep 12, 2011	17.71	18.35	17.70	18.35
4864	NYSE	COHR	Fri, Sep 9, 2011	18.38	18.60	17.81	17.98
4863	NYSE	COHR	Thu, Sep 8, 2011	19.09	19.49	18.54	18.65
4862	NYSE	COHR	Wed, Sep 7, 2011	18.70	19.36	18.59	19.29
4861	NYSE	COHR	Tue, Sep 6, 2011	18.30	18.56	18.08	18.26
4860	NYSE	COHR	Fri, Sep 2, 2011	19.04	19.53	18.85	18.96
4859	NYSE	COHR	Thu, Sep 1, 2011	19.83	20.28	19.50	19.51
4858	NYSE	COHR	Wed, Aug 31, 2011	19.65	20.00	19.29	19.76
4857	NYSE	COHR	Tue, Aug 30, 2011	19.47	19.85	19.15	19.48
4856	NYSE	COHR	Mon, Aug 29, 2011	19.38	19.95	19.01	19.89
4855	NYSE	COHR	Fri, Aug 26, 2011	18.36	19.26	17.91	19.02
4854	NYSE	COHR	Thu, Aug 25, 2011	19.26	19.37	18.33	18.49
4853	NYSE	COHR	Wed, Aug 24, 2011	18.58	19.52	18.53	18.99
4852	NYSE	COHR	Tue, Aug 23, 2011	17.64	18.66	17.32	18.57
4851	NYSE	COHR	Mon, Aug 22, 2011	18.08	18.10	17.26	17.48
4850	NYSE	COHR	Fri, Aug 19, 2011	17.52	18.50	17.45	17.53
4849	NYSE	COHR	Thu, Aug 18, 2011	18.50	18.87	17.82	17.95
4848	NYSE	COHR	Wed, Aug 17, 2011	19.67	19.79	19.11	19.38
4847	NYSE	COHR	Tue, Aug 16, 2011	20.25	20.26	19.33	19.49
4846	NYSE	COHR	Mon, Aug 15, 2011	20.29	20.60	20.07	20.46
4845	NYSE	COHR	Fri, Aug 12, 2011	19.91	20.29	19.34	19.84
4844	NYSE	COHR	Thu, Aug 11, 2011	17.91	19.97	17.91	19.57
4843	NYSE	COHR	Wed, Aug 10, 2011	18.74	18.81	17.69	17.74
4842	NYSE	COHR	Tue, Aug 9, 2011	18.50	19.18	17.00	19.11
4841	NYSE	COHR	Mon, Aug 8, 2011	19.34	20.09	17.92	17.94
4840	NYSE	COHR	Fri, Aug 5, 2011	21.00	22.63	19.44	20.15
4839	NYSE	COHR	Thu, Aug 4, 2011	22.00	22.32	20.67	20.68
4838	NYSE	COHR	Wed, Aug 3, 2011	21.94	22.61	21.83	22.44
4837	NYSE	COHR	Tue, Aug 2, 2011	21.65	22.70	20.26	22.02
4836	NYSE	COHR	Mon, Aug 1, 2011	25.59	25.75	23.73	25.21
4835	NYSE	COHR	Fri, Jul 29, 2011	24.47	25.29	24.21	25.03
4834	NYSE	COHR	Thu, Jul 28, 2011	25.54	25.62	24.80	24.84
4833	NYSE	COHR	Wed, Jul 27, 2011	27.36	27.49	25.30	25.47
4832	NYSE	COHR	Tue, Jul 26, 2011	27.64	27.81	27.40	27.51
4831	NYSE	COHR	Mon, Jul 25, 2011	27.15	27.84	27.08	27.54
4830	NYSE	COHR	Fri, Jul 22, 2011	27.55	27.70	27.30	27.55
4829	NYSE	COHR	Thu, Jul 21, 2011	27.15	27.62	27.05	27.53
4828	NYSE	COHR	Wed, Jul 20, 2011	27.01	27.18	26.52	27.00
4827	NYSE	COHR	Tue, Jul 19, 2011	26.46	27.03	26.25	26.93
4826	NYSE	COHR	Mon, Jul 18, 2011	26.47	26.67	26.08	26.27
4825	NYSE	COHR	Fri, Jul 15, 2011	26.68	27.16	26.28	26.77
4824	NYSE	COHR	Thu, Jul 14, 2011	27.29	27.47	26.51	26.58
4823	NYSE	COHR	Wed, Jul 13, 2011	26.91	27.55	26.85	27.27
4822	NYSE	COHR	Tue, Jul 12, 2011	26.80	27.04	26.65	26.73
4821	NYSE	COHR	Mon, Jul 11, 2011	27.32	27.59	26.81	26.92
4820	NYSE	COHR	Fri, Jul 8, 2011	27.50	27.94	27.10	27.76
4819	NYSE	COHR	Thu, Jul 7, 2011	27.60	28.39	27.60	27.89
4818	NYSE	COHR	Wed, Jul 6, 2011	26.74	27.36	26.38	27.28
4817	NYSE	COHR	Tue, Jul 5, 2011	26.01	26.87	26.01	26.69
4816	NYSE	COHR	Fri, Jul 1, 2011	25.70	25.99	25.34	25.91
4815	NYSE	COHR	Thu, Jun 30, 2011	25.64	25.91	25.50	25.60
4814	NYSE	COHR	Wed, Jun 29, 2011	25.30	25.56	25.02	25.44
4813	NYSE	COHR	Tue, Jun 28, 2011	24.86	25.15	24.54	25.15
4812	NYSE	COHR	Mon, Jun 27, 2011	24.50	25.59	24.35	24.78
4811	NYSE	COHR	Fri, Jun 24, 2011	24.73	24.85	24.21	24.38
4810	NYSE	COHR	Thu, Jun 23, 2011	24.71	24.80	23.82	24.66
4809	NYSE	COHR	Wed, Jun 22, 2011	25.13	25.86	25.02	25.02
4808	NYSE	COHR	Tue, Jun 21, 2011	24.86	25.44	24.45	25.26
4807	NYSE	COHR	Mon, Jun 20, 2011	24.01	24.67	23.91	24.57
4806	NYSE	COHR	Fri, Jun 17, 2011	24.20	24.56	24.04	24.15
4805	NYSE	COHR	Thu, Jun 16, 2011	23.98	24.50	23.51	24.06
4804	NYSE	COHR	Wed, Jun 15, 2011	24.75	25.16	24.55	24.59
4803	NYSE	COHR	Tue, Jun 14, 2011	24.25	25.11	23.93	25.10
4802	NYSE	COHR	Mon, Jun 13, 2011	23.55	24.10	23.51	23.88
4801	NYSE	COHR	Fri, Jun 10, 2011	24.28	24.44	23.52	23.64
4800	NYSE	COHR	Thu, Jun 9, 2011	24.76	25.05	24.29	24.48
4799	NYSE	COHR	Wed, Jun 8, 2011	25.16	25.21	24.48	24.53
4798	NYSE	COHR	Tue, Jun 7, 2011	25.81	25.99	25.32	25.34
4797	NYSE	COHR	Mon, Jun 6, 2011	26.67	26.80	25.64	25.67
4796	NYSE	COHR	Fri, Jun 3, 2011	26.79	27.38	26.50	26.58
4795	NYSE	COHR	Thu, Jun 2, 2011	27.48	27.88	27.15	27.32
4794	NYSE	COHR	Wed, Jun 1, 2011	28.36	28.44	27.30	27.32
4793	NYSE	COHR	Tue, May 31, 2011	29.06	29.42	28.18	28.43
4792	NYSE	COHR	Fri, May 27, 2011	28.73	29.49	28.49	28.64
4791	NYSE	COHR	Thu, May 26, 2011	27.84	28.73	27.62	28.64
4790	NYSE	COHR	Wed, May 25, 2011	27.01	28.07	27.01	27.98
4789	NYSE	COHR	Tue, May 24, 2011	27.32	27.49	26.84	27.16
4788	NYSE	COHR	Mon, May 23, 2011	27.44	27.73	27.00	27.14
4787	NYSE	COHR	Fri, May 20, 2011	27.15	28.21	27.15	27.98
4786	NYSE	COHR	Thu, May 19, 2011	28.00	28.02	27.11	27.38
4785	NYSE	COHR	Wed, May 18, 2011	26.53	28.27	26.51	27.86
4784	NYSE	COHR	Tue, May 17, 2011	26.40	26.42	26.00	26.33
4783	NYSE	COHR	Mon, May 16, 2011	27.01	27.22	26.44	26.50
4782	NYSE	COHR	Fri, May 13, 2011	27.91	27.94	27.10	27.18
4781	NYSE	COHR	Thu, May 12, 2011	27.73	28.03	26.79	27.96
4780	NYSE	COHR	Wed, May 11, 2011	28.75	28.75	27.47	27.53
4779	NYSE	COHR	Tue, May 10, 2011	28.31	28.75	28.26	28.75
4778	NYSE	COHR	Mon, May 9, 2011	27.64	28.28	27.37	28.20
4777	NYSE	COHR	Fri, May 6, 2011	27.92	28.15	27.53	27.60
4776	NYSE	COHR	Thu, May 5, 2011	27.39	28.24	27.26	27.40
4775	NYSE	COHR	Wed, May 4, 2011	28.10	28.42	27.15	27.59
4774	NYSE	COHR	Tue, May 3, 2011	28.51	28.69	27.68	28.15
4773	NYSE	COHR	Mon, May 2, 2011	28.89	28.95	28.58	28.66
4772	NYSE	COHR	Fri, Apr 29, 2011	29.18	29.22	28.78	28.93
4771	NYSE	COHR	Thu, Apr 28, 2011	29.50	29.55	28.87	29.06
4770	NYSE	COHR	Wed, Apr 27, 2011	29.52	29.65	28.88	29.57
4769	NYSE	COHR	Tue, Apr 26, 2011	25.57	29.96	25.34	29.59
4768	NYSE	COHR	Mon, Apr 25, 2011	23.77	24.09	23.71	24.04
4767	NYSE	COHR	Thu, Apr 21, 2011	23.76	23.90	23.45	23.89
4766	NYSE	COHR	Wed, Apr 20, 2011	23.27	23.55	23.17	23.48
4765	NYSE	COHR	Tue, Apr 19, 2011	22.69	22.97	22.53	22.88
4764	NYSE	COHR	Mon, Apr 18, 2011	22.46	22.66	22.30	22.57
4763	NYSE	COHR	Fri, Apr 15, 2011	22.62	22.91	22.37	22.81
4762	NYSE	COHR	Thu, Apr 14, 2011	22.35	22.80	22.15	22.77
4761	NYSE	COHR	Wed, Apr 13, 2011	22.51	22.97	22.26	22.48
4760	NYSE	COHR	Tue, Apr 12, 2011	23.28	23.36	22.18	22.20
4759	NYSE	COHR	Mon, Apr 11, 2011	23.75	23.92	23.25	23.47
4758	NYSE	COHR	Fri, Apr 8, 2011	24.25	24.25	23.63	23.66
4757	NYSE	COHR	Thu, Apr 7, 2011	24.59	24.80	24.01	24.02
4756	NYSE	COHR	Wed, Apr 6, 2011	24.87	24.99	24.56	24.58
4755	NYSE	COHR	Tue, Apr 5, 2011	24.70	25.00	24.62	24.72
4754	NYSE	COHR	Mon, Apr 4, 2011	24.91	24.95	24.56	24.70
4753	NYSE	COHR	Fri, Apr 1, 2011	25.03	25.03	24.54	24.65
4752	NYSE	COHR	Thu, Mar 31, 2011	24.89	25.03	24.72	24.88
4751	NYSE	COHR	Wed, Mar 30, 2011	25.07	25.07	24.53	24.86
4750	NYSE	COHR	Tue, Mar 29, 2011	25.00	25.03	24.62	24.75
4749	NYSE	COHR	Mon, Mar 28, 2011	24.95	25.15	24.69	24.86
4748	NYSE	COHR	Fri, Mar 25, 2011	24.48	24.94	24.14	24.62
4747	NYSE	COHR	Thu, Mar 24, 2011	23.93	24.69	23.82	24.25
4746	NYSE	COHR	Wed, Mar 23, 2011	23.93	24.03	23.54	23.67
4745	NYSE	COHR	Tue, Mar 22, 2011	24.10	24.10	23.83	23.88
4744	NYSE	COHR	Mon, Mar 21, 2011	23.82	24.00	23.57	23.90
4743	NYSE	COHR	Fri, Mar 18, 2011	21.97	23.50	21.95	23.16
4742	NYSE	COHR	Thu, Mar 17, 2011	21.80	22.05	21.63	21.70
4741	NYSE	COHR	Wed, Mar 16, 2011	21.70	21.91	21.42	21.54
4740	NYSE	COHR	Tue, Mar 15, 2011	21.44	21.97	21.29	21.71
4739	NYSE	COHR	Mon, Mar 14, 2011	22.30	22.55	22.01	22.31
4738	NYSE	COHR	Fri, Mar 11, 2011	22.01	22.75	21.95	22.57
4737	NYSE	COHR	Thu, Mar 10, 2011	23.49	23.80	21.88	22.04
4736	NYSE	COHR	Wed, Mar 9, 2011	24.97	24.97	23.89	23.94
4735	NYSE	COHR	Tue, Mar 8, 2011	24.67	25.25	24.38	25.00
4734	NYSE	COHR	Mon, Mar 7, 2011	25.56	25.59	24.25	24.71
4733	NYSE	COHR	Fri, Mar 4, 2011	25.63	25.66	25.08	25.39
4732	NYSE	COHR	Thu, Mar 3, 2011	24.88	25.66	24.65	25.62
4731	NYSE	COHR	Wed, Mar 2, 2011	24.55	24.90	24.27	24.58
4730	NYSE	COHR	Tue, Mar 1, 2011	25.58	25.72	24.42	24.56
4729	NYSE	COHR	Mon, Feb 28, 2011	25.81	25.93	25.19	25.58
4728	NYSE	COHR	Fri, Feb 25, 2011	24.63	25.62	24.63	25.59
4727	NYSE	COHR	Thu, Feb 24, 2011	23.90	24.76	23.66	24.62
4726	NYSE	COHR	Wed, Feb 23, 2011	24.98	24.98	23.78	23.81
4725	NYSE	COHR	Tue, Feb 22, 2011	25.40	25.77	24.99	25.00
4724	NYSE	COHR	Fri, Feb 18, 2011	26.20	26.20	25.58	25.73
4723	NYSE	COHR	Thu, Feb 17, 2011	25.86	26.15	25.76	26.02
4722	NYSE	COHR	Wed, Feb 16, 2011	25.57	25.94	25.40	25.82
4721	NYSE	COHR	Tue, Feb 15, 2011	26.00	26.00	25.44	25.45
4720	NYSE	COHR	Mon, Feb 14, 2011	25.99	26.00	25.79	25.99
4719	NYSE	COHR	Fri, Feb 11, 2011	25.27	25.90	25.14	25.90
4718	NYSE	COHR	Thu, Feb 10, 2011	24.69	25.40	24.69	25.39
4717	NYSE	COHR	Wed, Feb 9, 2011	25.01	25.06	24.68	24.88
4716	NYSE	COHR	Tue, Feb 8, 2011	24.99	25.10	24.77	25.04
4715	NYSE	COHR	Mon, Feb 7, 2011	24.93	25.38	24.84	25.08
4714	NYSE	COHR	Fri, Feb 4, 2011	25.11	25.18	24.73	24.81
4713	NYSE	COHR	Thu, Feb 3, 2011	25.13	25.34	24.73	25.06
4712	NYSE	COHR	Wed, Feb 2, 2011	25.46	25.75	25.14	25.18
4711	NYSE	COHR	Tue, Feb 1, 2011	24.88	25.68	24.57	25.65
4710	NYSE	COHR	Mon, Jan 31, 2011	24.13	24.84	24.05	24.69
4709	NYSE	COHR	Fri, Jan 28, 2011	24.67	24.90	24.47	24.76
4708	NYSE	COHR	Thu, Jan 27, 2011	24.85	24.96	24.39	24.67
4707	NYSE	COHR	Wed, Jan 26, 2011	24.39	24.98	24.26	24.80
4706	NYSE	COHR	Tue, Jan 25, 2011	24.76	25.15	23.60	24.25
4705	NYSE	COHR	Mon, Jan 24, 2011	24.26	24.52	24.07	24.32
4704	NYSE	COHR	Fri, Jan 21, 2011	24.52	24.72	24.03	24.06
4703	NYSE	COHR	Thu, Jan 20, 2011	25.24	25.35	24.39	24.41
4702	NYSE	COHR	Wed, Jan 19, 2011	25.50	25.65	25.30	25.46
4701	NYSE	COHR	Tue, Jan 18, 2011	25.15	25.72	24.82	25.56
4700	NYSE	COHR	Fri, Jan 14, 2011	24.00	24.56	24.00	24.47
4699	NYSE	COHR	Thu, Jan 13, 2011	23.24	24.18	23.21	24.09
4698	NYSE	COHR	Wed, Jan 12, 2011	23.22	23.34	22.96	23.19
4697	NYSE	COHR	Tue, Jan 11, 2011	22.94	23.31	22.78	23.01
4696	NYSE	COHR	Mon, Jan 10, 2011	22.76	23.08	22.40	22.86
4695	NYSE	COHR	Fri, Jan 7, 2011	23.23	23.30	22.39	22.85
4694	NYSE	COHR	Thu, Jan 6, 2011	23.61	23.63	23.07	23.15
4693	NYSE	COHR	Wed, Jan 5, 2011	22.75	23.80	22.45	23.56
4692	NYSE	COHR	Tue, Jan 4, 2011	23.79	23.95	22.29	22.86
4691	NYSE	COHR	Mon, Jan 3, 2011	23.33	24.34	23.13	24.03
4690	NYSE	COHR	Fri, Dec 31, 2010	23.53	23.75	23.18	23.18
4689	NYSE	COHR	Thu, Dec 30, 2010	23.64	23.87	23.53	23.53
4688	NYSE	COHR	Wed, Dec 29, 2010	23.90	23.99	23.72	23.73
4687	NYSE	COHR	Tue, Dec 28, 2010	23.92	24.00	23.60	23.84
4686	NYSE	COHR	Mon, Dec 27, 2010	23.69	24.05	23.28	23.93
4685	NYSE	COHR	Thu, Dec 23, 2010	23.98	23.98	23.55	23.69
4684	NYSE	COHR	Wed, Dec 22, 2010	24.07	24.07	23.93	23.97
4683	NYSE	COHR	Tue, Dec 21, 2010	23.92	24.03	23.75	23.90
4682	NYSE	COHR	Mon, Dec 20, 2010	23.68	24.26	23.63	23.72
4681	NYSE	COHR	Fri, Dec 17, 2010	23.11	23.54	22.85	23.54
4680	NYSE	COHR	Thu, Dec 16, 2010	22.89	23.14	22.75	23.11
4679	NYSE	COHR	Wed, Dec 15, 2010	22.70	23.13	22.62	22.74
4678	NYSE	COHR	Tue, Dec 14, 2010	22.64	22.85	21.50	22.75
4677	NYSE	COHR	Mon, Dec 13, 2010	22.60	22.87	22.51	22.52
4676	NYSE	COHR	Fri, Dec 10, 2010	22.20	22.64	22.10	22.51
4675	NYSE	COHR	Thu, Dec 9, 2010	22.17	22.34	21.95	22.20
4674	NYSE	COHR	Wed, Dec 8, 2010	22.05	22.09	21.90	22.00
4673	NYSE	COHR	Tue, Dec 7, 2010	21.78	22.05	21.70	21.94
4672	NYSE	COHR	Mon, Dec 6, 2010	21.45	21.68	21.40	21.62
4671	NYSE	COHR	Fri, Dec 3, 2010	21.39	21.60	21.29	21.56
4670	NYSE	COHR	Thu, Dec 2, 2010	20.92	21.45	20.79	21.45
4669	NYSE	COHR	Wed, Dec 1, 2010	20.75	20.89	20.58	20.81
4668	NYSE	COHR	Tue, Nov 30, 2010	20.26	20.50	19.96	20.42
4667	NYSE	COHR	Mon, Nov 29, 2010	20.47	20.60	19.91	20.47
4666	NYSE	COHR	Fri, Nov 26, 2010	20.59	20.64	20.38	20.57
4665	NYSE	COHR	Wed, Nov 24, 2010	20.34	20.75	20.34	20.71
4664	NYSE	COHR	Tue, Nov 23, 2010	20.24	20.47	19.86	20.20
4663	NYSE	COHR	Mon, Nov 22, 2010	19.98	20.67	19.92	20.52
4662	NYSE	COHR	Fri, Nov 19, 2010	20.07	20.11	19.71	20.02
4661	NYSE	COHR	Thu, Nov 18, 2010	19.93	20.22	19.82	20.02
4660	NYSE	COHR	Wed, Nov 17, 2010	20.07	20.17	19.65	19.71
4659	NYSE	COHR	Tue, Nov 16, 2010	19.79	20.11	19.77	20.07
4658	NYSE	COHR	Mon, Nov 15, 2010	19.77	20.15	19.75	19.99
4657	NYSE	COHR	Fri, Nov 12, 2010	19.91	20.19	19.65	19.71
4656	NYSE	COHR	Thu, Nov 11, 2010	20.25	20.25	19.91	20.08
4655	NYSE	COHR	Wed, Nov 10, 2010	20.35	20.41	19.85	20.39
4654	NYSE	COHR	Tue, Nov 9, 2010	20.72	20.72	20.23	20.34
4653	NYSE	COHR	Mon, Nov 8, 2010	20.68	20.75	20.46	20.64
4652	NYSE	COHR	Fri, Nov 5, 2010	20.67	20.84	20.58	20.82
4651	NYSE	COHR	Thu, Nov 4, 2010	20.25	20.68	20.20	20.66
4650	NYSE	COHR	Wed, Nov 3, 2010	19.95	20.19	19.76	20.18
4649	NYSE	COHR	Tue, Nov 2, 2010	19.90	19.97	19.70	19.97
4648	NYSE	COHR	Mon, Nov 1, 2010	19.82	19.99	19.51	19.71
4647	NYSE	COHR	Fri, Oct 29, 2010	19.93	19.96	19.67	19.67
4646	NYSE	COHR	Thu, Oct 28, 2010	20.00	20.25	19.75	19.94
4645	NYSE	COHR	Wed, Oct 27, 2010	19.62	19.85	19.48	19.82
4644	NYSE	COHR	Tue, Oct 26, 2010	19.75	20.50	19.44	19.68
4643	NYSE	COHR	Mon, Oct 25, 2010	18.14	18.76	18.13	18.38
4642	NYSE	COHR	Fri, Oct 22, 2010	18.10	18.18	17.96	18.06
4641	NYSE	COHR	Thu, Oct 21, 2010	18.04	18.15	17.70	18.09
4640	NYSE	COHR	Wed, Oct 20, 2010	18.84	19.11	17.56	17.90
4639	NYSE	COHR	Tue, Oct 19, 2010	19.27	19.58	19.00	19.22
4638	NYSE	COHR	Mon, Oct 18, 2010	19.28	19.49	19.26	19.47
4637	NYSE	COHR	Fri, Oct 15, 2010	19.37	19.46	19.11	19.25
4636	NYSE	COHR	Thu, Oct 14, 2010	19.09	19.25	19.00	19.25
4635	NYSE	COHR	Wed, Oct 13, 2010	19.11	19.25	18.97	19.21
4634	NYSE	COHR	Tue, Oct 12, 2010	19.02	19.08	18.58	19.02
4633	NYSE	COHR	Mon, Oct 11, 2010	19.09	19.25	18.97	19.02
4632	NYSE	COHR	Fri, Oct 8, 2010	18.91	19.12	18.64	19.05
4631	NYSE	COHR	Thu, Oct 7, 2010	18.98	19.00	18.65	18.87
4630	NYSE	COHR	Wed, Oct 6, 2010	18.98	19.10	18.72	18.87
4629	NYSE	COHR	Tue, Oct 5, 2010	18.49	18.99	18.44	18.98
4628	NYSE	COHR	Mon, Oct 4, 2010	18.68	18.70	18.16	18.26
4627	NYSE	COHR	Fri, Oct 1, 2010	18.89	18.89	18.60	18.72
4626	NYSE	COHR	Thu, Sep 30, 2010	18.95	18.95	18.58	18.67
4625	NYSE	COHR	Wed, Sep 29, 2010	18.70	18.95	18.56	18.80
4624	NYSE	COHR	Tue, Sep 28, 2010	18.34	18.74	18.26	18.73
4623	NYSE	COHR	Mon, Sep 27, 2010	18.24	18.30	18.05	18.25
4622	NYSE	COHR	Fri, Sep 24, 2010	17.87	18.25	17.63	18.25
4621	NYSE	COHR	Thu, Sep 23, 2010	17.62	17.97	17.60	17.62
4620	NYSE	COHR	Wed, Sep 22, 2010	17.91	18.07	17.64	17.80
4619	NYSE	COHR	Tue, Sep 21, 2010	17.96	18.15	17.83	17.97
4618	NYSE	COHR	Mon, Sep 20, 2010	17.86	18.07	17.73	18.00
4617	NYSE	COHR	Fri, Sep 17, 2010	17.64	17.90	17.39	17.80
4616	NYSE	COHR	Thu, Sep 16, 2010	17.48	17.63	17.39	17.52
4615	NYSE	COHR	Wed, Sep 15, 2010	17.52	17.72	17.46	17.55
4614	NYSE	COHR	Tue, Sep 14, 2010	17.60	17.69	17.52	17.57
4613	NYSE	COHR	Mon, Sep 13, 2010	17.50	17.74	17.50	17.62
4612	NYSE	COHR	Fri, Sep 10, 2010	17.55	17.55	17.34	17.39
4611	NYSE	COHR	Thu, Sep 9, 2010	17.64	17.64	17.33	17.46
4610	NYSE	COHR	Wed, Sep 8, 2010	17.52	17.62	17.34	17.47
4609	NYSE	COHR	Tue, Sep 7, 2010	17.98	17.98	17.24	17.46
4608	NYSE	COHR	Fri, Sep 3, 2010	18.00	18.05	17.70	17.94
4607	NYSE	COHR	Thu, Sep 2, 2010	17.73	17.98	17.56	17.97
4606	NYSE	COHR	Wed, Sep 1, 2010	17.48	17.82	17.26	17.65
4605	NYSE	COHR	Tue, Aug 31, 2010	16.99	17.21	16.86	17.20
4604	NYSE	COHR	Mon, Aug 30, 2010	17.66	17.67	17.00	17.00
4603	NYSE	COHR	Fri, Aug 27, 2010	17.33	17.80	16.90	17.76
4602	NYSE	COHR	Thu, Aug 26, 2010	17.33	17.38	17.07	17.10
4601	NYSE	COHR	Wed, Aug 25, 2010	16.89	17.36	16.79	17.26
4600	NYSE	COHR	Tue, Aug 24, 2010	16.82	17.23	16.66	17.13
4599	NYSE	COHR	Mon, Aug 23, 2010	16.89	17.17	16.81	17.02
4598	NYSE	COHR	Fri, Aug 20, 2010	16.92	16.92	16.49	16.86
4597	NYSE	COHR	Thu, Aug 19, 2010	17.19	17.29	16.75	16.97
4596	NYSE	COHR	Wed, Aug 18, 2010	17.13	17.44	17.06	17.31
4595	NYSE	COHR	Tue, Aug 17, 2010	16.95	17.38	16.95	17.19
4594	NYSE	COHR	Mon, Aug 16, 2010	16.53	16.93	16.50	16.83
4593	NYSE	COHR	Fri, Aug 13, 2010	16.87	16.93	16.63	16.67
4592	NYSE	COHR	Thu, Aug 12, 2010	16.83	17.05	16.76	16.98
4591	NYSE	COHR	Wed, Aug 11, 2010	17.51	17.56	17.00	17.02
4590	NYSE	COHR	Tue, Aug 10, 2010	17.99	18.09	17.44	17.93
4589	NYSE	COHR	Mon, Aug 9, 2010	18.21	18.22	17.91	18.17
4588	NYSE	COHR	Fri, Aug 6, 2010	18.16	18.47	17.71	18.03
4587	NYSE	COHR	Thu, Aug 5, 2010	18.01	18.75	18.00	18.38
4586	NYSE	COHR	Wed, Aug 4, 2010	17.73	17.92	17.63	17.91
4585	NYSE	COHR	Tue, Aug 3, 2010	17.54	17.96	17.47	17.68
4584	NYSE	COHR	Mon, Aug 2, 2010	17.33	17.62	17.04	17.58
4583	NYSE	COHR	Fri, Jul 30, 2010	16.81	17.17	16.49	17.14
4582	NYSE	COHR	Thu, Jul 29, 2010	17.06	17.23	16.76	16.96
4581	NYSE	COHR	Wed, Jul 28, 2010	17.16	17.38	16.95	17.00
4580	NYSE	COHR	Tue, Jul 27, 2010	17.34	17.40	16.97	17.26
4579	NYSE	COHR	Mon, Jul 26, 2010	17.23	17.30	16.95	17.21
4578	NYSE	COHR	Fri, Jul 23, 2010	16.42	17.20	16.16	17.13
4577	NYSE	COHR	Thu, Jul 22, 2010	16.14	16.59	16.14	16.52
4576	NYSE	COHR	Wed, Jul 21, 2010	16.21	16.36	15.84	15.87
4575	NYSE	COHR	Tue, Jul 20, 2010	15.26	16.09	15.17	16.06
4574	NYSE	COHR	Mon, Jul 19, 2010	15.26	15.55	15.08	15.54
4573	NYSE	COHR	Fri, Jul 16, 2010	15.69	15.72	15.18	15.21
4572	NYSE	COHR	Thu, Jul 15, 2010	16.14	16.21	15.69	15.85
4571	NYSE	COHR	Wed, Jul 14, 2010	16.03	16.24	16.03	16.17
4570	NYSE	COHR	Tue, Jul 13, 2010	15.35	16.23	15.29	16.14
4569	NYSE	COHR	Mon, Jul 12, 2010	15.43	15.58	14.98	15.11
4568	NYSE	COHR	Fri, Jul 9, 2010	15.27	15.50	15.15	15.50
4567	NYSE	COHR	Thu, Jul 8, 2010	15.12	15.31	14.95	15.25
4566	NYSE	COHR	Wed, Jul 7, 2010	14.67	15.02	14.62	14.95
4565	NYSE	COHR	Tue, Jul 6, 2010	15.00	15.21	14.54	14.58
4564	NYSE	COHR	Fri, Jul 2, 2010	14.75	14.88	14.54	14.73
4563	NYSE	COHR	Thu, Jul 1, 2010	14.89	15.02	14.28	14.60
4562	NYSE	COHR	Wed, Jun 30, 2010	15.20	15.29	14.72	14.82
4561	NYSE	COHR	Tue, Jun 29, 2010	16.01	16.02	15.01	15.16
4560	NYSE	COHR	Mon, Jun 28, 2010	16.21	16.65	15.97	16.21
4559	NYSE	COHR	Fri, Jun 25, 2010	15.88	16.43	15.79	16.13
4558	NYSE	COHR	Thu, Jun 24, 2010	16.02	16.20	15.79	15.81
4557	NYSE	COHR	Wed, Jun 23, 2010	16.17	16.42	15.97	16.17
4556	NYSE	COHR	Tue, Jun 22, 2010	16.53	17.03	16.23	16.24
4555	NYSE	COHR	Mon, Jun 21, 2010	16.79	16.79	16.44	16.55
4554	NYSE	COHR	Fri, Jun 18, 2010	16.70	16.78	16.47	16.53
4553	NYSE	COHR	Thu, Jun 17, 2010	16.72	17.00	16.49	16.57
4552	NYSE	COHR	Wed, Jun 16, 2010	16.45	16.75	16.17	16.62
4551	NYSE	COHR	Tue, Jun 15, 2010	16.03	16.64	15.85	16.58
4550	NYSE	COHR	Mon, Jun 14, 2010	16.06	16.34	15.90	15.97
4549	NYSE	COHR	Fri, Jun 11, 2010	15.46	15.94	15.46	15.87
4548	NYSE	COHR	Thu, Jun 10, 2010	15.24	15.66	15.24	15.65
4547	NYSE	COHR	Wed, Jun 9, 2010	15.11	15.46	14.89	14.97
4546	NYSE	COHR	Tue, Jun 8, 2010	15.07	15.29	14.78	15.02
4545	NYSE	COHR	Mon, Jun 7, 2010	15.59	15.61	14.98	15.01
4544	NYSE	COHR	Fri, Jun 4, 2010	16.37	16.73	15.48	15.55
4543	NYSE	COHR	Thu, Jun 3, 2010	16.58	16.94	16.29	16.78
4542	NYSE	COHR	Wed, Jun 2, 2010	16.22	16.70	15.94	16.63
4541	NYSE	COHR	Tue, Jun 1, 2010	16.68	16.95	16.20	16.22
4540	NYSE	COHR	Fri, May 28, 2010	17.00	17.04	16.50	16.76
4539	NYSE	COHR	Thu, May 27, 2010	16.99	17.18	16.88	17.09
4538	NYSE	COHR	Wed, May 26, 2010	16.30	16.87	16.30	16.72
4537	NYSE	COHR	Tue, May 25, 2010	16.21	16.49	15.74	16.25
4536	NYSE	COHR	Mon, May 24, 2010	16.71	16.88	16.52	16.61
4535	NYSE	COHR	Fri, May 21, 2010	16.36	16.84	16.16	16.77
4534	NYSE	COHR	Thu, May 20, 2010	16.99	17.10	16.49	16.65
4533	NYSE	COHR	Wed, May 19, 2010	17.65	17.74	17.10	17.30
4532	NYSE	COHR	Tue, May 18, 2010	18.37	18.37	17.60	17.67
4531	NYSE	COHR	Mon, May 17, 2010	17.91	18.23	17.55	18.17
4530	NYSE	COHR	Fri, May 14, 2010	17.92	17.92	17.35	17.78
4529	NYSE	COHR	Thu, May 13, 2010	17.95	18.33	17.91	18.09
4528	NYSE	COHR	Wed, May 12, 2010	17.63	18.01	17.61	17.97
4527	NYSE	COHR	Tue, May 11, 2010	17.36	17.75	17.26	17.62
4526	NYSE	COHR	Mon, May 10, 2010	17.23	17.61	17.11	17.56
4525	NYSE	COHR	Fri, May 7, 2010	16.95	17.23	16.29	16.60
4524	NYSE	COHR	Thu, May 6, 2010	17.01	17.52	16.18	16.95
4523	NYSE	COHR	Wed, May 5, 2010	17.17	17.37	16.95	17.11
4522	NYSE	COHR	Tue, May 4, 2010	18.12	18.21	17.19	17.29
4521	NYSE	COHR	Mon, May 3, 2010	17.96	18.42	17.96	18.25
4520	NYSE	COHR	Fri, Apr 30, 2010	18.76	18.80	17.93	17.93
4519	NYSE	COHR	Thu, Apr 29, 2010	18.72	18.95	18.58	18.95
4518	NYSE	COHR	Wed, Apr 28, 2010	18.55	18.66	18.05	18.63
4517	NYSE	COHR	Tue, Apr 27, 2010	18.00	18.74	17.80	18.29
4516	NYSE	COHR	Mon, Apr 26, 2010	17.19	17.44	17.03	17.08
4515	NYSE	COHR	Fri, Apr 23, 2010	17.17	17.23	16.96	17.23
4514	NYSE	COHR	Thu, Apr 22, 2010	16.95	17.23	16.73	17.21
4513	NYSE	COHR	Wed, Apr 21, 2010	16.84	17.24	16.77	17.17
4512	NYSE	COHR	Tue, Apr 20, 2010	17.10	17.10	16.72	16.86
4511	NYSE	COHR	Mon, Apr 19, 2010	17.01	17.16	16.55	16.98
4510	NYSE	COHR	Fri, Apr 16, 2010	17.40	17.55	17.01	17.07
4509	NYSE	COHR	Thu, Apr 15, 2010	17.55	17.64	17.38	17.40
4508	NYSE	COHR	Wed, Apr 14, 2010	16.87	17.64	16.87	17.62
4507	NYSE	COHR	Tue, Apr 13, 2010	16.53	16.73	16.47	16.73
4506	NYSE	COHR	Mon, Apr 12, 2010	16.48	16.66	16.38	16.61
4505	NYSE	COHR	Fri, Apr 9, 2010	16.66	16.73	16.40	16.52
4504	NYSE	COHR	Thu, Apr 8, 2010	16.49	16.77	16.30	16.62
4503	NYSE	COHR	Wed, Apr 7, 2010	16.86	16.88	16.45	16.60
4502	NYSE	COHR	Tue, Apr 6, 2010	16.91	17.10	16.90	16.93
4501	NYSE	COHR	Mon, Apr 5, 2010	16.95	17.21	16.89	17.06
4500	NYSE	COHR	Thu, Apr 1, 2010	16.97	17.28	16.73	16.94
4499	NYSE	COHR	Wed, Mar 31, 2010	16.64	17.05	16.51	16.92
4498	NYSE	COHR	Tue, Mar 30, 2010	16.51	16.92	16.51	16.67
4497	NYSE	COHR	Mon, Mar 29, 2010	16.43	16.63	16.31	16.52
4496	NYSE	COHR	Fri, Mar 26, 2010	16.13	16.47	16.13	16.44
4495	NYSE	COHR	Thu, Mar 25, 2010	16.35	16.73	16.10	16.11
4494	NYSE	COHR	Wed, Mar 24, 2010	16.48	16.59	16.27	16.29
4493	NYSE	COHR	Tue, Mar 23, 2010	16.47	16.64	16.30	16.59
4492	NYSE	COHR	Mon, Mar 22, 2010	16.00	16.62	15.73	16.46
4491	NYSE	COHR	Fri, Mar 19, 2010	16.55	16.55	15.69	16.04
4490	NYSE	COHR	Thu, Mar 18, 2010	16.56	16.83	16.36	16.45
4489	NYSE	COHR	Wed, Mar 17, 2010	16.70	16.88	16.58	16.61
4488	NYSE	COHR	Tue, Mar 16, 2010	16.71	16.74	16.58	16.72
4487	NYSE	COHR	Mon, Mar 15, 2010	16.64	16.75	16.48	16.70
4486	NYSE	COHR	Fri, Mar 12, 2010	16.59	16.64	16.38	16.64
4485	NYSE	COHR	Thu, Mar 11, 2010	16.33	16.64	16.32	16.59
4484	NYSE	COHR	Wed, Mar 10, 2010	16.08	16.54	16.07	16.44
4483	NYSE	COHR	Tue, Mar 9, 2010	15.40	16.14	15.36	16.13
4482	NYSE	COHR	Mon, Mar 8, 2010	15.27	15.50	15.27	15.41
4481	NYSE	COHR	Fri, Mar 5, 2010	14.94	15.35	14.84	15.30
4480	NYSE	COHR	Thu, Mar 4, 2010	14.82	14.95	14.75	14.90
4479	NYSE	COHR	Wed, Mar 3, 2010	14.78	14.99	14.72	14.83
4478	NYSE	COHR	Tue, Mar 2, 2010	14.55	14.82	14.37	14.71
4477	NYSE	COHR	Mon, Mar 1, 2010	14.14	14.52	13.96	14.48
4476	NYSE	COHR	Fri, Feb 26, 2010	14.26	14.46	13.95	14.02
4475	NYSE	COHR	Thu, Feb 25, 2010	13.81	14.23	13.81	14.21
4474	NYSE	COHR	Wed, Feb 24, 2010	14.02	14.18	13.97	14.03
4473	NYSE	COHR	Tue, Feb 23, 2010	14.04	14.10	13.96	14.01
4472	NYSE	COHR	Mon, Feb 22, 2010	14.15	14.15	13.90	14.04
4471	NYSE	COHR	Fri, Feb 19, 2010	14.06	14.21	13.78	14.06
4470	NYSE	COHR	Thu, Feb 18, 2010	13.85	14.08	13.46	14.04
4469	NYSE	COHR	Wed, Feb 17, 2010	13.74	13.93	13.72	13.90
4468	NYSE	COHR	Tue, Feb 16, 2010	13.75	13.75	13.51	13.69
4467	NYSE	COHR	Fri, Feb 12, 2010	13.29	13.63	13.16	13.61
4466	NYSE	COHR	Thu, Feb 11, 2010	13.15	13.48	12.96	13.47
4465	NYSE	COHR	Wed, Feb 10, 2010	13.03	13.25	12.93	13.17
4464	NYSE	COHR	Tue, Feb 9, 2010	13.05	13.22	12.92	13.11
4463	NYSE	COHR	Mon, Feb 8, 2010	12.96	13.01	12.80	12.93
4462	NYSE	COHR	Fri, Feb 5, 2010	12.78	13.05	12.62	13.01
4461	NYSE	COHR	Thu, Feb 4, 2010	13.07	13.13	12.71	12.79
4460	NYSE	COHR	Wed, Feb 3, 2010	13.34	13.51	13.10	13.20
4459	NYSE	COHR	Tue, Feb 2, 2010	13.40	13.62	13.25	13.43
4458	NYSE	COHR	Mon, Feb 1, 2010	13.39	13.50	13.17	13.43
4457	NYSE	COHR	Fri, Jan 29, 2010	13.57	13.85	13.34	13.37
4456	NYSE	COHR	Thu, Jan 28, 2010	13.44	13.62	13.34	13.48
4455	NYSE	COHR	Wed, Jan 27, 2010	13.47	13.57	13.08	13.38
4454	NYSE	COHR	Tue, Jan 26, 2010	13.90	13.95	13.49	13.51
4453	NYSE	COHR	Mon, Jan 25, 2010	14.27	14.38	13.88	13.97
4452	NYSE	COHR	Fri, Jan 22, 2010	14.30	14.61	14.06	14.15
4451	NYSE	COHR	Thu, Jan 21, 2010	15.16	15.26	14.25	14.27
4450	NYSE	COHR	Wed, Jan 20, 2010	15.15	15.30	14.98	15.18
4449	NYSE	COHR	Tue, Jan 19, 2010	14.75	15.89	14.75	15.55
4448	NYSE	COHR	Fri, Jan 15, 2010	15.04	15.04	14.50	14.68
4447	NYSE	COHR	Thu, Jan 14, 2010	15.00	15.06	14.92	14.97
4446	NYSE	COHR	Wed, Jan 13, 2010	15.14	15.21	14.95	15.06
4445	NYSE	COHR	Tue, Jan 12, 2010	15.44	15.48	14.90	15.13
4444	NYSE	COHR	Mon, Jan 11, 2010	15.90	15.93	15.57	15.60
4443	NYSE	COHR	Fri, Jan 8, 2010	15.74	15.75	15.60	15.68
4442	NYSE	COHR	Thu, Jan 7, 2010	16.29	16.32	15.61	15.74
4441	NYSE	COHR	Wed, Jan 6, 2010	16.25	16.89	16.20	16.39
4440	NYSE	COHR	Tue, Jan 5, 2010	16.26	17.15	15.96	16.29
4439	NYSE	COHR	Mon, Jan 4, 2010	16.08	16.24	15.98	16.08
4438	NYSE	COHR	Thu, Dec 31, 2009	16.01	16.17	15.88	15.90
4437	NYSE	COHR	Wed, Dec 30, 2009	16.05	16.15	15.83	15.98
4436	NYSE	COHR	Tue, Dec 29, 2009	16.13	16.25	16.04	16.14
4435	NYSE	COHR	Mon, Dec 28, 2009	16.44	16.45	16.03	16.13
4434	NYSE	COHR	Thu, Dec 24, 2009	16.44	16.50	16.38	16.43
4433	NYSE	COHR	Wed, Dec 23, 2009	16.11	16.48	15.96	16.34
4432	NYSE	COHR	Tue, Dec 22, 2009	15.48	16.18	15.48	16.06
4431	NYSE	COHR	Mon, Dec 21, 2009	15.12	15.50	14.97	15.41
4430	NYSE	COHR	Fri, Dec 18, 2009	14.99	15.12	14.88	15.11
4429	NYSE	COHR	Thu, Dec 17, 2009	14.80	14.99	14.76	14.93
4428	NYSE	COHR	Wed, Dec 16, 2009	14.95	14.98	14.79	14.93
4427	NYSE	COHR	Tue, Dec 15, 2009	14.97	14.99	14.82	14.89
4426	NYSE	COHR	Mon, Dec 14, 2009	14.96	15.13	14.83	14.96
4425	NYSE	COHR	Fri, Dec 11, 2009	14.74	14.82	14.55	14.61
4424	NYSE	COHR	Thu, Dec 10, 2009	14.88	14.88	14.48	14.63
4423	NYSE	COHR	Wed, Dec 9, 2009	14.85	15.00	14.61	14.83
4422	NYSE	COHR	Tue, Dec 8, 2009	14.85	15.06	14.65	14.76
4421	NYSE	COHR	Mon, Dec 7, 2009	14.91	15.15	14.77	14.89
4420	NYSE	COHR	Fri, Dec 4, 2009	14.82	14.95	14.67	14.95
4419	NYSE	COHR	Thu, Dec 3, 2009	14.68	14.85	14.49	14.53
4418	NYSE	COHR	Wed, Dec 2, 2009	14.38	14.83	14.24	14.56
4417	NYSE	COHR	Tue, Dec 1, 2009	14.39	14.47	14.24	14.40
4416	NYSE	COHR	Mon, Nov 30, 2009	13.85	14.31	13.76	14.24
4415	NYSE	COHR	Fri, Nov 27, 2009	14.28	14.37	13.90	13.90
4414	NYSE	COHR	Wed, Nov 25, 2009	14.78	14.81	14.56	14.65
4413	NYSE	COHR	Tue, Nov 24, 2009	14.74	14.81	14.59	14.68
4412	NYSE	COHR	Mon, Nov 23, 2009	14.44	15.00	14.42	14.69
4411	NYSE	COHR	Fri, Nov 20, 2009	14.22	14.34	14.16	14.32
4410	NYSE	COHR	Thu, Nov 19, 2009	14.50	14.58	14.31	14.34
4409	NYSE	COHR	Wed, Nov 18, 2009	14.60	14.66	14.45	14.55
4408	NYSE	COHR	Tue, Nov 17, 2009	14.59	14.68	14.23	14.56
4407	NYSE	COHR	Mon, Nov 16, 2009	14.28	14.73	14.28	14.69
4406	NYSE	COHR	Fri, Nov 13, 2009	14.16	14.36	14.01	14.23
4405	NYSE	COHR	Thu, Nov 12, 2009	14.31	14.50	14.01	14.16
4404	NYSE	COHR	Wed, Nov 11, 2009	14.60	14.60	14.13	14.29
4403	NYSE	COHR	Tue, Nov 10, 2009	14.29	14.54	14.29	14.45
4402	NYSE	COHR	Mon, Nov 9, 2009	14.16	14.42	14.14	14.40
4401	NYSE	COHR	Fri, Nov 6, 2009	13.93	14.30	13.65	14.01
4400	NYSE	COHR	Thu, Nov 5, 2009	13.47	14.05	13.43	14.04
4399	NYSE	COHR	Wed, Nov 4, 2009	13.56	13.56	13.20	13.39
4398	NYSE	COHR	Tue, Nov 3, 2009	12.98	13.55	12.94	13.53
4397	NYSE	COHR	Mon, Nov 2, 2009	13.27	13.34	12.72	13.11
4396	NYSE	COHR	Fri, Oct 30, 2009	13.71	13.74	13.06	13.24
4395	NYSE	COHR	Thu, Oct 29, 2009	13.91	14.04	13.73	13.81
4394	NYSE	COHR	Wed, Oct 28, 2009	13.86	14.08	13.70	13.86
4393	NYSE	COHR	Tue, Oct 27, 2009	14.29	14.40	13.90	13.92
4392	NYSE	COHR	Mon, Oct 26, 2009	14.38	14.73	14.12	14.16
4391	NYSE	COHR	Fri, Oct 23, 2009	14.67	14.79	14.25	14.32
4390	NYSE	COHR	Thu, Oct 22, 2009	14.38	14.66	14.21	14.62
4389	NYSE	COHR	Wed, Oct 21, 2009	13.95	14.94	13.95	14.41
4388	NYSE	COHR	Tue, Oct 20, 2009	14.42	14.72	13.55	13.91
4387	NYSE	COHR	Mon, Oct 19, 2009	14.06	14.44	13.91	14.26
4386	NYSE	COHR	Fri, Oct 16, 2009	14.23	14.25	13.76	13.95
4385	NYSE	COHR	Thu, Oct 15, 2009	14.22	14.36	14.00	14.34
4384	NYSE	COHR	Wed, Oct 14, 2009	14.08	14.34	14.05	14.27
4383	NYSE	COHR	Tue, Oct 13, 2009	13.95	14.23	13.68	13.98
4382	NYSE	COHR	Mon, Oct 12, 2009	13.88	14.21	13.85	14.01
4381	NYSE	COHR	Fri, Oct 9, 2009	13.69	13.96	13.68	13.92
4380	NYSE	COHR	Thu, Oct 8, 2009	13.34	13.78	13.33	13.66
4379	NYSE	COHR	Wed, Oct 7, 2009	13.12	13.33	13.11	13.27
4378	NYSE	COHR	Tue, Oct 6, 2009	12.92	13.22	12.73	13.21
4377	NYSE	COHR	Mon, Oct 5, 2009	12.63	12.92	12.49	12.89
4376	NYSE	COHR	Fri, Oct 2, 2009	12.50	12.61	12.19	12.55
4375	NYSE	COHR	Thu, Oct 1, 2009	12.62	12.68	12.50	12.55
4374	NYSE	COHR	Wed, Sep 30, 2009	12.97	13.03	12.50	12.72
4373	NYSE	COHR	Tue, Sep 29, 2009	13.09	13.19	12.90	13.01
4372	NYSE	COHR	Mon, Sep 28, 2009	12.73	13.26	12.55	13.11
4371	NYSE	COHR	Fri, Sep 25, 2009	13.08	13.08	12.63	12.71
4370	NYSE	COHR	Thu, Sep 24, 2009	13.27	13.47	12.92	13.07
4369	NYSE	COHR	Wed, Sep 23, 2009	13.13	13.44	13.03	13.18
4368	NYSE	COHR	Tue, Sep 22, 2009	13.30	13.35	13.06	13.13
4367	NYSE	COHR	Mon, Sep 21, 2009	13.04	13.31	13.04	13.25
4366	NYSE	COHR	Fri, Sep 18, 2009	13.65	13.67	13.11	13.22
4365	NYSE	COHR	Thu, Sep 17, 2009	13.59	13.87	13.54	13.61
4364	NYSE	COHR	Wed, Sep 16, 2009	13.63	13.73	13.48	13.62
4363	NYSE	COHR	Tue, Sep 15, 2009	13.64	13.77	13.54	13.63
4362	NYSE	COHR	Mon, Sep 14, 2009	13.51	13.82	13.49	13.70
4361	NYSE	COHR	Fri, Sep 11, 2009	13.85	13.99	13.58	13.62
4360	NYSE	COHR	Thu, Sep 10, 2009	13.50	13.95	13.38	13.88
4359	NYSE	COHR	Wed, Sep 9, 2009	13.42	13.75	13.42	13.54
4358	NYSE	COHR	Tue, Sep 8, 2009	13.31	13.55	13.29	13.46
4357	NYSE	COHR	Fri, Sep 4, 2009	13.12	13.30	13.04	13.28
4356	NYSE	COHR	Thu, Sep 3, 2009	13.06	13.38	12.90	13.18
4355	NYSE	COHR	Wed, Sep 2, 2009	13.00	13.15	12.68	12.96
4354	NYSE	COHR	Tue, Sep 1, 2009	13.31	13.71	12.88	13.00
4353	NYSE	COHR	Mon, Aug 31, 2009	13.31	13.46	13.25	13.38
4352	NYSE	COHR	Fri, Aug 28, 2009	13.23	13.61	13.16	13.47
4351	NYSE	COHR	Thu, Aug 27, 2009	13.01	13.30	12.71	13.12
4350	NYSE	COHR	Wed, Aug 26, 2009	12.17	13.17	11.94	13.07
4349	NYSE	COHR	Tue, Aug 25, 2009	11.96	12.08	11.76	11.84
4348	NYSE	COHR	Mon, Aug 24, 2009	12.03	12.19	11.79	11.94
4347	NYSE	COHR	Fri, Aug 21, 2009	12.23	12.23	11.85	12.04
4346	NYSE	COHR	Thu, Aug 20, 2009	11.98	12.17	11.88	12.06
4345	NYSE	COHR	Wed, Aug 19, 2009	11.77	12.07	11.76	11.97
4344	NYSE	COHR	Tue, Aug 18, 2009	11.81	12.00	11.71	11.90
4343	NYSE	COHR	Mon, Aug 17, 2009	11.85	11.96	11.75	11.78
4342	NYSE	COHR	Fri, Aug 14, 2009	12.26	12.38	11.89	12.08
4341	NYSE	COHR	Thu, Aug 13, 2009	12.37	12.43	12.07	12.32
4340	NYSE	COHR	Wed, Aug 12, 2009	12.00	12.50	11.96	12.33
4339	NYSE	COHR	Tue, Aug 11, 2009	12.06	12.20	11.88	11.96
4338	NYSE	COHR	Mon, Aug 10, 2009	11.99	12.13	11.90	12.10
4337	NYSE	COHR	Fri, Aug 7, 2009	12.19	12.36	12.05	12.10
4336	NYSE	COHR	Thu, Aug 6, 2009	12.06	12.13	11.75	11.94
4335	NYSE	COHR	Wed, Aug 5, 2009	12.32	12.32	11.74	11.98
4334	NYSE	COHR	Tue, Aug 4, 2009	12.12	12.49	12.00	12.25
4333	NYSE	COHR	Mon, Aug 3, 2009	12.17	12.42	12.00	12.39
4332	NYSE	COHR	Fri, Jul 31, 2009	12.16	12.30	11.98	12.00
4331	NYSE	COHR	Thu, Jul 30, 2009	11.84	12.30	11.71	12.17
4330	NYSE	COHR	Wed, Jul 29, 2009	11.31	11.77	11.26	11.70
4329	NYSE	COHR	Tue, Jul 28, 2009	11.19	11.48	11.19	11.43
4328	NYSE	COHR	Mon, Jul 27, 2009	11.25	11.38	11.09	11.23
4327	NYSE	COHR	Fri, Jul 24, 2009	11.08	11.28	11.00	11.28
4326	NYSE	COHR	Thu, Jul 23, 2009	10.68	11.21	10.68	11.13
4325	NYSE	COHR	Wed, Jul 22, 2009	10.32	10.71	10.32	10.63
4324	NYSE	COHR	Tue, Jul 21, 2009	10.31	10.60	10.28	10.42
4323	NYSE	COHR	Mon, Jul 20, 2009	10.22	10.36	10.17	10.29
4322	NYSE	COHR	Fri, Jul 17, 2009	10.62	10.67	10.10	10.14
4321	NYSE	COHR	Thu, Jul 16, 2009	10.33	10.64	10.33	10.61
4320	NYSE	COHR	Wed, Jul 15, 2009	10.07	10.46	9.81	10.41
4319	NYSE	COHR	Tue, Jul 14, 2009	9.74	10.01	9.74	9.89
4318	NYSE	COHR	Mon, Jul 13, 2009	9.91	9.91	9.57	9.71
4317	NYSE	COHR	Fri, Jul 10, 2009	9.85	10.09	9.70	9.90
4316	NYSE	COHR	Thu, Jul 9, 2009	10.03	10.20	9.90	9.91
4315	NYSE	COHR	Wed, Jul 8, 2009	10.19	10.24	9.68	10.00
4314	NYSE	COHR	Tue, Jul 7, 2009	10.41	10.53	10.12	10.13
4313	NYSE	COHR	Mon, Jul 6, 2009	10.61	10.64	10.28	10.43
4312	NYSE	COHR	Thu, Jul 2, 2009	10.95	11.04	10.55	10.63
4311	NYSE	COHR	Wed, Jul 1, 2009	11.20	11.41	10.96	10.99
4310	NYSE	COHR	Tue, Jun 30, 2009	11.21	11.43	10.95	11.12
4309	NYSE	COHR	Mon, Jun 29, 2009	11.34	11.42	11.09	11.22
4308	NYSE	COHR	Fri, Jun 26, 2009	11.18	11.37	11.02	11.35
4307	NYSE	COHR	Thu, Jun 25, 2009	10.96	11.33	10.89	11.27
4306	NYSE	COHR	Wed, Jun 24, 2009	11.17	11.20	10.92	11.01
4305	NYSE	COHR	Tue, Jun 23, 2009	11.34	11.48	11.04	11.11
4304	NYSE	COHR	Mon, Jun 22, 2009	11.47	11.47	11.27	11.30
4303	NYSE	COHR	Fri, Jun 19, 2009	11.75	11.87	11.45	11.58
4302	NYSE	COHR	Thu, Jun 18, 2009	11.51	11.68	11.36	11.56
4301	NYSE	COHR	Wed, Jun 17, 2009	11.46	11.70	11.38	11.56
4300	NYSE	COHR	Tue, Jun 16, 2009	11.77	11.82	11.46	11.48
4299	NYSE	COHR	Mon, Jun 15, 2009	12.00	12.32	11.37	11.75
4298	NYSE	COHR	Fri, Jun 12, 2009	11.62	12.09	11.55	12.07
4297	NYSE	COHR	Thu, Jun 11, 2009	11.70	12.35	11.62	11.67
4296	NYSE	COHR	Wed, Jun 10, 2009	13.00	13.10	12.43	12.56
4295	NYSE	COHR	Tue, Jun 9, 2009	12.85	13.08	12.83	12.86
4294	NYSE	COHR	Mon, Jun 8, 2009	12.76	13.09	12.67	12.89
4293	NYSE	COHR	Fri, Jun 5, 2009	12.98	13.17	12.83	12.96
4292	NYSE	COHR	Thu, Jun 4, 2009	12.72	12.96	12.58	12.93
4291	NYSE	COHR	Wed, Jun 3, 2009	12.57	12.87	12.44	12.69
4290	NYSE	COHR	Tue, Jun 2, 2009	12.49	12.80	12.26	12.71
4289	NYSE	COHR	Mon, Jun 1, 2009	11.90	12.63	11.90	12.59
4288	NYSE	COHR	Fri, May 29, 2009	11.80	12.02	11.69	12.00
4287	NYSE	COHR	Thu, May 28, 2009	11.59	12.01	11.41	11.80
4286	NYSE	COHR	Wed, May 27, 2009	11.75	11.96	11.50	11.53
4285	NYSE	COHR	Tue, May 26, 2009	10.98	11.97	10.97	11.86
4284	NYSE	COHR	Fri, May 22, 2009	11.30	11.55	11.12	11.12
4283	NYSE	COHR	Thu, May 21, 2009	11.41	11.64	11.05	11.26
4282	NYSE	COHR	Wed, May 20, 2009	11.77	12.08	11.51	11.59
4281	NYSE	COHR	Tue, May 19, 2009	11.60	11.89	11.46	11.72
4280	NYSE	COHR	Mon, May 18, 2009	11.36	11.77	11.36	11.72
4279	NYSE	COHR	Fri, May 15, 2009	11.21	11.42	10.92	11.26
4278	NYSE	COHR	Thu, May 14, 2009	11.31	11.52	11.05	11.24
4277	NYSE	COHR	Wed, May 13, 2009	11.31	11.41	10.90	10.99
4276	NYSE	COHR	Tue, May 12, 2009	11.76	11.85	11.21	11.50
4275	NYSE	COHR	Mon, May 11, 2009	11.82	11.96	11.62	11.75
4274	NYSE	COHR	Fri, May 8, 2009	11.68	12.04	11.52	11.98
4273	NYSE	COHR	Thu, May 7, 2009	11.98	12.12	11.36	11.56
4272	NYSE	COHR	Wed, May 6, 2009	12.02	12.10	11.70	11.90
4271	NYSE	COHR	Tue, May 5, 2009	12.04	12.23	11.81	12.13
4270	NYSE	COHR	Mon, May 4, 2009	11.99	12.28	11.88	12.07
4269	NYSE	COHR	Fri, May 1, 2009	12.00	12.18	11.79	11.93
4268	NYSE	COHR	Thu, Apr 30, 2009	12.00	12.46	11.97	11.99
4267	NYSE	COHR	Wed, Apr 29, 2009	11.40	12.11	11.40	11.87
4266	NYSE	COHR	Tue, Apr 28, 2009	11.27	11.53	11.21	11.34
4265	NYSE	COHR	Mon, Apr 27, 2009	11.08	11.50	10.93	11.34
4264	NYSE	COHR	Fri, Apr 24, 2009	10.63	11.38	10.39	11.31
4263	NYSE	COHR	Thu, Apr 23, 2009	10.62	10.62	10.22	10.52
4262	NYSE	COHR	Wed, Apr 22, 2009	9.89	10.83	9.84	10.64
4261	NYSE	COHR	Tue, Apr 21, 2009	8.78	10.16	8.31	10.10
4260	NYSE	COHR	Mon, Apr 20, 2009	10.60	10.94	10.12	10.14
4259	NYSE	COHR	Fri, Apr 17, 2009	10.57	10.97	10.42	10.85
4258	NYSE	COHR	Thu, Apr 16, 2009	10.18	10.63	10.07	10.54
4257	NYSE	COHR	Wed, Apr 15, 2009	9.99	10.23	9.86	10.13
4256	NYSE	COHR	Tue, Apr 14, 2009	10.06	10.18	9.79	10.08
4255	NYSE	COHR	Mon, Apr 13, 2009	9.99	10.25	9.74	10.18
4254	NYSE	COHR	Thu, Apr 9, 2009	9.28	10.04	9.28	10.03
4253	NYSE	COHR	Wed, Apr 8, 2009	9.05	9.14	8.89	9.09
4252	NYSE	COHR	Tue, Apr 7, 2009	9.26	9.34	9.00	9.04
4251	NYSE	COHR	Mon, Apr 6, 2009	9.29	9.46	9.19	9.43
4250	NYSE	COHR	Fri, Apr 3, 2009	9.35	9.48	9.19	9.43
4249	NYSE	COHR	Thu, Apr 2, 2009	9.08	9.60	9.08	9.40
4248	NYSE	COHR	Wed, Apr 1, 2009	8.48	8.90	8.38	8.88
4247	NYSE	COHR	Tue, Mar 31, 2009	8.63	8.88	8.51	8.59
4246	NYSE	COHR	Mon, Mar 30, 2009	8.59	8.59	8.21	8.54
4245	NYSE	COHR	Fri, Mar 27, 2009	8.96	8.96	8.59	8.78
4244	NYSE	COHR	Thu, Mar 26, 2009	8.85	9.18	8.68	9.16
4243	NYSE	COHR	Wed, Mar 25, 2009	8.38	8.92	8.25	8.78
4242	NYSE	COHR	Tue, Mar 24, 2009	8.48	8.62	8.24	8.35
4241	NYSE	COHR	Mon, Mar 23, 2009	8.41	8.63	8.36	8.58
4240	NYSE	COHR	Fri, Mar 20, 2009	8.58	8.65	8.09	8.22
4239	NYSE	COHR	Thu, Mar 19, 2009	8.50	8.77	8.45	8.50
4238	NYSE	COHR	Wed, Mar 18, 2009	8.48	8.72	8.29	8.51
4237	NYSE	COHR	Tue, Mar 17, 2009	8.03	8.48	7.97	8.48
4236	NYSE	COHR	Mon, Mar 16, 2009	8.20	8.27	7.98	8.04
4235	NYSE	COHR	Fri, Mar 13, 2009	8.05	8.27	7.92	8.13
4234	NYSE	COHR	Thu, Mar 12, 2009	7.69	8.05	7.58	8.00
4233	NYSE	COHR	Wed, Mar 11, 2009	7.80	7.85	7.68	7.70
4232	NYSE	COHR	Tue, Mar 10, 2009	7.64	7.99	7.58	7.78
4231	NYSE	COHR	Mon, Mar 9, 2009	7.77	7.88	7.46	7.50
4230	NYSE	COHR	Fri, Mar 6, 2009	7.91	8.09	7.75	7.85
4229	NYSE	COHR	Thu, Mar 5, 2009	8.06	8.29	7.77	7.85
4228	NYSE	COHR	Wed, Mar 4, 2009	8.15	8.34	8.11	8.26
4227	NYSE	COHR	Tue, Mar 3, 2009	8.34	8.36	8.02	8.03
4226	NYSE	COHR	Mon, Mar 2, 2009	8.87	8.87	8.29	8.30
4225	NYSE	COHR	Fri, Feb 27, 2009	8.75	9.12	8.65	8.98
4224	NYSE	COHR	Thu, Feb 26, 2009	9.13	9.32	8.87	8.89
4223	NYSE	COHR	Wed, Feb 25, 2009	9.22	9.40	8.82	9.03
4222	NYSE	COHR	Tue, Feb 24, 2009	8.86	9.34	8.75	9.26
4221	NYSE	COHR	Mon, Feb 23, 2009	9.12	9.32	8.73	8.78
4220	NYSE	COHR	Fri, Feb 20, 2009	8.90	9.27	8.88	9.10
4219	NYSE	COHR	Thu, Feb 19, 2009	9.51	9.65	8.93	9.01
4218	NYSE	COHR	Wed, Feb 18, 2009	9.79	9.86	9.43	9.50
4217	NYSE	COHR	Tue, Feb 17, 2009	9.83	9.96	9.55	9.75
4216	NYSE	COHR	Fri, Feb 13, 2009	10.21	10.42	10.11	10.14
4215	NYSE	COHR	Thu, Feb 12, 2009	9.85	10.23	9.70	10.16
4214	NYSE	COHR	Wed, Feb 11, 2009	10.07	10.18	9.84	10.02
4213	NYSE	COHR	Tue, Feb 10, 2009	10.33	10.34	9.86	10.05
4212	NYSE	COHR	Mon, Feb 9, 2009	10.00	10.34	9.87	10.17
4211	NYSE	COHR	Fri, Feb 6, 2009	9.75	10.13	9.59	10.04
4210	NYSE	COHR	Thu, Feb 5, 2009	9.43	9.90	9.37	9.70
4209	NYSE	COHR	Wed, Feb 4, 2009	9.62	9.94	9.38	9.56
4208	NYSE	COHR	Tue, Feb 3, 2009	9.53	9.74	9.39	9.65
4207	NYSE	COHR	Mon, Feb 2, 2009	9.25	9.60	9.18	9.49
4206	NYSE	COHR	Fri, Jan 30, 2009	9.71	9.86	9.34	9.42
4205	NYSE	COHR	Thu, Jan 29, 2009	9.83	9.94	9.57	9.65
4204	NYSE	COHR	Wed, Jan 28, 2009	9.87	9.99	9.78	9.93
4203	NYSE	COHR	Tue, Jan 27, 2009	9.66	9.95	9.66	9.74
4202	NYSE	COHR	Mon, Jan 26, 2009	9.37	9.89	9.37	9.71
4201	NYSE	COHR	Fri, Jan 23, 2009	9.28	9.68	9.17	9.38
4200	NYSE	COHR	Thu, Jan 22, 2009	9.65	9.71	9.30	9.52
4199	NYSE	COHR	Wed, Jan 21, 2009	8.64	9.95	8.64	9.85
4198	NYSE	COHR	Tue, Jan 20, 2009	8.87	8.87	8.14	8.19
4197	NYSE	COHR	Fri, Jan 16, 2009	9.11	9.20	8.64	9.01
4196	NYSE	COHR	Thu, Jan 15, 2009	8.90	9.07	8.50	9.05
4195	NYSE	COHR	Wed, Jan 14, 2009	9.00	9.06	8.78	8.93
4194	NYSE	COHR	Tue, Jan 13, 2009	8.98	9.19	8.97	9.06
4193	NYSE	COHR	Mon, Jan 12, 2009	9.08	9.28	8.96	8.98
4192	NYSE	COHR	Fri, Jan 9, 2009	9.34	9.41	9.06	9.16
4191	NYSE	COHR	Thu, Jan 8, 2009	9.13	9.32	9.07	9.31
4190	NYSE	COHR	Wed, Jan 7, 2009	9.49	9.61	9.09	9.20
4189	NYSE	COHR	Tue, Jan 6, 2009	9.44	9.70	9.27	9.62
4188	NYSE	COHR	Mon, Jan 5, 2009	9.81	9.81	9.22	9.34
4187	NYSE	COHR	Fri, Jan 2, 2009	9.56	9.88	9.51	9.81
4186	NYSE	COHR	Wed, Dec 31, 2008	9.35	9.71	9.30	9.55
4185	NYSE	COHR	Tue, Dec 30, 2008	9.05	9.30	9.00	9.30
4184	NYSE	COHR	Mon, Dec 29, 2008	9.00	9.10	8.91	9.05
4183	NYSE	COHR	Fri, Dec 26, 2008	8.61	9.11	8.61	9.05
4182	NYSE	COHR	Wed, Dec 24, 2008	8.89	8.98	8.79	8.91
4181	NYSE	COHR	Tue, Dec 23, 2008	8.71	9.00	8.51	8.91
4180	NYSE	COHR	Mon, Dec 22, 2008	8.79	8.93	8.28	8.58
4179	NYSE	COHR	Fri, Dec 19, 2008	8.94	9.00	8.62	8.76
4178	NYSE	COHR	Thu, Dec 18, 2008	9.02	9.18	8.65	8.78
4177	NYSE	COHR	Wed, Dec 17, 2008	8.99	9.22	8.88	9.06
4176	NYSE	COHR	Tue, Dec 16, 2008	8.85	9.21	8.74	9.15
4175	NYSE	COHR	Mon, Dec 15, 2008	9.17	9.27	8.62	8.85
4174	NYSE	COHR	Fri, Dec 12, 2008	8.91	9.34	8.72	9.16
4173	NYSE	COHR	Thu, Dec 11, 2008	9.32	9.86	8.94	9.05
4172	NYSE	COHR	Wed, Dec 10, 2008	8.90	8.97	8.63	8.88
4171	NYSE	COHR	Tue, Dec 9, 2008	8.48	8.96	8.48	8.75
4170	NYSE	COHR	Mon, Dec 8, 2008	8.50	8.68	8.27	8.61
4169	NYSE	COHR	Fri, Dec 5, 2008	8.19	8.36	7.63	8.35
4168	NYSE	COHR	Thu, Dec 4, 2008	8.00	8.69	7.85	8.27
4167	NYSE	COHR	Wed, Dec 3, 2008	8.15	8.25	7.03	7.66
4166	NYSE	COHR	Tue, Dec 2, 2008	9.40	9.62	9.09	9.60
4165	NYSE	COHR	Mon, Dec 1, 2008	9.86	10.06	9.13	9.20
4164	NYSE	COHR	Fri, Nov 28, 2008	10.11	10.30	9.82	10.06
4163	NYSE	COHR	Wed, Nov 26, 2008	9.75	10.33	9.64	10.21
4162	NYSE	COHR	Tue, Nov 25, 2008	9.77	9.90	9.50	9.88
4161	NYSE	COHR	Mon, Nov 24, 2008	9.28	9.73	8.90	9.67
4160	NYSE	COHR	Fri, Nov 21, 2008	9.34	9.34	8.55	9.26
4159	NYSE	COHR	Thu, Nov 20, 2008	9.80	10.05	9.10	9.20
4158	NYSE	COHR	Wed, Nov 19, 2008	10.87	11.02	9.85	9.88
4157	NYSE	COHR	Tue, Nov 18, 2008	10.77	11.25	10.61	10.93
4156	NYSE	COHR	Mon, Nov 17, 2008	10.73	11.09	10.65	10.76
4155	NYSE	COHR	Fri, Nov 14, 2008	11.45	11.68	10.79	10.84
4154	NYSE	COHR	Thu, Nov 13, 2008	11.48	11.90	10.77	11.65
4153	NYSE	COHR	Wed, Nov 12, 2008	12.27	12.46	11.48	11.51
4152	NYSE	COHR	Tue, Nov 11, 2008	12.71	12.94	12.28	12.47
4151	NYSE	COHR	Mon, Nov 10, 2008	13.55	13.55	12.75	12.80
4150	NYSE	COHR	Fri, Nov 7, 2008	13.20	13.58	12.89	13.23
4149	NYSE	COHR	Thu, Nov 6, 2008	13.27	13.65	13.05	13.07
4148	NYSE	COHR	Wed, Nov 5, 2008	13.99	14.49	13.27	13.35
4147	NYSE	COHR	Tue, Nov 4, 2008	14.33	14.55	13.93	14.17
4146	NYSE	COHR	Mon, Nov 3, 2008	14.04	14.37	13.74	13.94
4145	NYSE	COHR	Fri, Oct 31, 2008	13.45	14.20	13.29	14.05
4144	NYSE	COHR	Thu, Oct 30, 2008	13.04	13.59	13.01	13.53
4143	NYSE	COHR	Wed, Oct 29, 2008	12.20	13.15	12.08	12.68
4142	NYSE	COHR	Tue, Oct 28, 2008	11.66	12.20	11.13	12.18
4141	NYSE	COHR	Mon, Oct 27, 2008	11.94	12.03	11.37	11.43
4140	NYSE	COHR	Fri, Oct 24, 2008	11.82	12.20	11.76	11.96
4139	NYSE	COHR	Thu, Oct 23, 2008	13.24	13.66	12.11	12.49
4138	NYSE	COHR	Wed, Oct 22, 2008	13.81	14.22	12.81	13.02
4137	NYSE	COHR	Tue, Oct 21, 2008	14.51	15.08	13.64	14.09
4136	NYSE	COHR	Mon, Oct 20, 2008	14.80	15.10	14.50	14.94
4135	NYSE	COHR	Fri, Oct 17, 2008	14.75	15.43	14.45	14.80
4134	NYSE	COHR	Thu, Oct 16, 2008	14.14	15.35	13.63	15.26
4133	NYSE	COHR	Wed, Oct 15, 2008	15.28	15.48	14.08	14.10
4132	NYSE	COHR	Tue, Oct 14, 2008	16.93	16.96	15.25	15.63
4131	NYSE	COHR	Mon, Oct 13, 2008	14.78	16.47	14.52	16.33
4130	NYSE	COHR	Fri, Oct 10, 2008	13.55	14.87	12.75	14.24
4129	NYSE	COHR	Thu, Oct 9, 2008	14.94	15.42	13.77	13.96
4128	NYSE	COHR	Wed, Oct 8, 2008	14.43	15.61	14.25	14.65
4127	NYSE	COHR	Tue, Oct 7, 2008	16.02	16.25	14.70	14.73
4126	NYSE	COHR	Mon, Oct 6, 2008	16.26	16.49	15.26	16.00
4125	NYSE	COHR	Fri, Oct 3, 2008	17.52	18.50	16.77	16.82
4124	NYSE	COHR	Thu, Oct 2, 2008	18.79	18.79	17.33	17.46
4123	NYSE	COHR	Wed, Oct 1, 2008	19.24	19.31	18.70	18.93
4122	NYSE	COHR	Tue, Sep 30, 2008	18.91	19.43	18.26	19.33
4121	NYSE	COHR	Mon, Sep 29, 2008	19.71	19.93	18.38	18.91
4120	NYSE	COHR	Fri, Sep 26, 2008	19.81	20.29	19.54	20.29
4119	NYSE	COHR	Thu, Sep 25, 2008	20.76	21.29	20.38	20.52
4118	NYSE	COHR	Wed, Sep 24, 2008	20.72	21.04	20.45	20.66
4117	NYSE	COHR	Tue, Sep 23, 2008	21.16	21.36	20.65	20.70
4116	NYSE	COHR	Mon, Sep 22, 2008	21.79	22.52	20.95	21.19
4115	NYSE	COHR	Fri, Sep 19, 2008	21.65	22.75	20.95	21.92
4114	NYSE	COHR	Thu, Sep 18, 2008	20.59	21.17	19.89	20.91
4113	NYSE	COHR	Wed, Sep 17, 2008	20.57	20.59	19.57	20.14
4112	NYSE	COHR	Tue, Sep 16, 2008	19.56	20.82	19.56	20.77
4111	NYSE	COHR	Mon, Sep 15, 2008	20.41	20.86	19.75	20.23
4110	NYSE	COHR	Fri, Sep 12, 2008	20.95	21.18	20.46	20.93
4109	NYSE	COHR	Thu, Sep 11, 2008	20.56	21.06	20.25	21.04
4108	NYSE	COHR	Wed, Sep 10, 2008	20.72	21.05	20.46	20.75
4107	NYSE	COHR	Tue, Sep 9, 2008	21.05	21.56	20.48	20.49
4106	NYSE	COHR	Mon, Sep 8, 2008	20.81	21.16	20.63	21.04
4105	NYSE	COHR	Fri, Sep 5, 2008	20.18	20.73	19.95	20.41
4104	NYSE	COHR	Thu, Sep 4, 2008	21.47	21.63	20.07	20.34
4103	NYSE	COHR	Wed, Sep 3, 2008	21.82	22.39	21.55	21.70
4102	NYSE	COHR	Tue, Sep 2, 2008	22.33	22.72	21.54	21.81
4101	NYSE	COHR	Fri, Aug 29, 2008	21.95	22.11	21.46	21.96
4100	NYSE	COHR	Thu, Aug 28, 2008	22.04	22.22	21.86	22.09
4099	NYSE	COHR	Wed, Aug 27, 2008	21.92	22.26	21.79	22.02
4098	NYSE	COHR	Tue, Aug 26, 2008	22.00	22.40	21.73	22.00
4097	NYSE	COHR	Mon, Aug 25, 2008	22.60	22.60	21.70	22.06
4096	NYSE	COHR	Fri, Aug 22, 2008	22.26	22.85	22.26	22.73
4095	NYSE	COHR	Thu, Aug 21, 2008	22.43	22.96	22.09	22.29
4094	NYSE	COHR	Wed, Aug 20, 2008	23.04	23.45	22.54	22.85
4093	NYSE	COHR	Tue, Aug 19, 2008	22.71	23.26	22.40	22.99
4092	NYSE	COHR	Mon, Aug 18, 2008	23.50	23.64	22.55	23.03
4091	NYSE	COHR	Fri, Aug 15, 2008	23.65	23.97	23.17	23.50
4090	NYSE	COHR	Thu, Aug 14, 2008	22.67	23.62	22.67	23.37
4089	NYSE	COHR	Wed, Aug 13, 2008	23.07	23.76	22.64	23.52
4088	NYSE	COHR	Tue, Aug 12, 2008	23.06	23.25	22.40	22.84
4087	NYSE	COHR	Mon, Aug 11, 2008	24.13	24.13	23.11	23.57
4086	NYSE	COHR	Fri, Aug 8, 2008	22.61	23.36	22.57	23.11
4085	NYSE	COHR	Thu, Aug 7, 2008	22.26	22.95	21.95	22.83
4084	NYSE	COHR	Wed, Aug 6, 2008	20.09	22.78	20.07	22.60
4083	NYSE	COHR	Tue, Aug 5, 2008	20.55	22.41	19.55	19.93
4082	NYSE	COHR	Mon, Aug 4, 2008	19.29	19.34	18.38	18.58
4081	NYSE	COHR	Fri, Aug 1, 2008	19.23	19.39	18.89	19.13
4080	NYSE	COHR	Thu, Jul 31, 2008	19.16	19.75	19.16	19.23
4079	NYSE	COHR	Wed, Jul 30, 2008	19.39	19.75	19.12	19.42
4078	NYSE	COHR	Tue, Jul 29, 2008	19.40	19.43	19.07	19.41
4077	NYSE	COHR	Mon, Jul 28, 2008	19.27	19.62	19.18	19.25
4076	NYSE	COHR	Fri, Jul 25, 2008	19.18	19.65	18.73	19.36
4075	NYSE	COHR	Thu, Jul 24, 2008	19.14	19.39	18.85	19.23
4074	NYSE	COHR	Wed, Jul 23, 2008	18.87	19.37	18.83	19.03
4073	NYSE	COHR	Tue, Jul 22, 2008	18.24	19.18	18.04	18.93
4072	NYSE	COHR	Mon, Jul 21, 2008	18.50	18.50	18.03	18.41
4071	NYSE	COHR	Fri, Jul 18, 2008	18.79	18.80	17.92	18.35
4070	NYSE	COHR	Thu, Jul 17, 2008	18.23	18.88	18.22	18.80
4069	NYSE	COHR	Wed, Jul 16, 2008	17.81	18.25	17.23	18.08
4068	NYSE	COHR	Tue, Jul 15, 2008	17.03	18.08	16.99	17.70
4067	NYSE	COHR	Mon, Jul 14, 2008	17.63	17.75	17.19	17.50
4066	NYSE	COHR	Fri, Jul 11, 2008	17.18	17.69	17.12	17.52
4065	NYSE	COHR	Thu, Jul 10, 2008	17.19	17.66	16.96	17.37
4064	NYSE	COHR	Wed, Jul 9, 2008	17.65	17.75	17.20	17.25
4063	NYSE	COHR	Tue, Jul 8, 2008	17.15	17.62	17.06	17.61
4062	NYSE	COHR	Mon, Jul 7, 2008	16.72	17.45	16.72	17.06
4061	NYSE	COHR	Thu, Jul 3, 2008	17.19	17.46	16.76	17.18
4060	NYSE	COHR	Wed, Jul 2, 2008	17.55	18.06	17.01	17.18
4059	NYSE	COHR	Tue, Jul 1, 2008	17.34	17.72	17.06	17.59
4058	NYSE	COHR	Mon, Jun 30, 2008	17.56	17.87	17.38	17.46
4057	NYSE	COHR	Fri, Jun 27, 2008	17.97	18.13	17.35	17.59
4056	NYSE	COHR	Thu, Jun 26, 2008	18.33	18.70	17.82	18.05
4055	NYSE	COHR	Wed, Jun 25, 2008	18.60	18.80	18.40	18.75
4054	NYSE	COHR	Tue, Jun 24, 2008	18.74	19.04	18.56	18.62
4053	NYSE	COHR	Mon, Jun 23, 2008	19.08	19.69	18.69	18.95
4052	NYSE	COHR	Fri, Jun 20, 2008	19.12	19.20	18.43	18.89
4051	NYSE	COHR	Thu, Jun 19, 2008	19.11	19.39	18.88	19.20
4050	NYSE	COHR	Wed, Jun 18, 2008	19.23	19.44	18.89	19.14
4049	NYSE	COHR	Tue, Jun 17, 2008	19.64	19.65	19.28	19.28
4048	NYSE	COHR	Mon, Jun 16, 2008	19.52	19.59	18.88	19.50
4047	NYSE	COHR	Fri, Jun 13, 2008	18.90	19.52	18.70	19.52
4046	NYSE	COHR	Thu, Jun 12, 2008	18.86	19.03	18.59	18.73
4045	NYSE	COHR	Wed, Jun 11, 2008	19.02	19.18	18.76	18.86
4044	NYSE	COHR	Tue, Jun 10, 2008	19.13	19.39	18.87	19.11
4043	NYSE	COHR	Mon, Jun 9, 2008	19.74	19.74	19.09	19.27
4042	NYSE	COHR	Fri, Jun 6, 2008	20.36	20.36	19.55	19.55
4041	NYSE	COHR	Thu, Jun 5, 2008	19.75	20.60	19.75	20.56
4040	NYSE	COHR	Wed, Jun 4, 2008	19.61	20.11	19.50	19.79
4039	NYSE	COHR	Tue, Jun 3, 2008	20.21	20.21	19.51	19.73
4038	NYSE	COHR	Mon, Jun 2, 2008	19.75	20.25	19.51	20.04
4037	NYSE	COHR	Fri, May 30, 2008	19.98	19.98	19.37	19.56
4036	NYSE	COHR	Thu, May 29, 2008	19.39	19.93	19.30	19.89
4035	NYSE	COHR	Wed, May 28, 2008	19.12	19.50	19.03	19.43
4034	NYSE	COHR	Tue, May 27, 2008	18.89	19.29	18.69	19.07
4033	NYSE	COHR	Fri, May 23, 2008	18.59	19.31	18.57	18.89
4032	NYSE	COHR	Thu, May 22, 2008	17.41	17.92	17.41	17.85
4031	NYSE	COHR	Wed, May 21, 2008	17.63	17.75	17.16	17.40
4030	NYSE	COHR	Tue, May 20, 2008	17.18	17.67	17.12	17.53
4029	NYSE	COHR	Mon, May 19, 2008	17.57	17.75	17.17	17.20
4028	NYSE	COHR	Fri, May 16, 2008	18.04	18.04	17.33	17.50
4027	NYSE	COHR	Thu, May 15, 2008	17.97	18.00	17.74	17.97
4026	NYSE	COHR	Wed, May 14, 2008	18.13	18.25	17.85	18.00
4025	NYSE	COHR	Tue, May 13, 2008	18.26	18.27	17.73	18.15
4024	NYSE	COHR	Mon, May 12, 2008	17.79	18.24	17.53	18.24
4023	NYSE	COHR	Fri, May 9, 2008	17.75	18.00	17.59	17.79
4022	NYSE	COHR	Thu, May 8, 2008	17.84	18.00	17.64	17.88
4021	NYSE	COHR	Wed, May 7, 2008	18.02	18.31	17.63	17.77
4020	NYSE	COHR	Tue, May 6, 2008	18.29	18.59	18.06	18.43
4019	NYSE	COHR	Mon, May 5, 2008	18.49	18.59	18.23	18.43
4018	NYSE	COHR	Fri, May 2, 2008	19.18	19.21	18.04	18.35
4017	NYSE	COHR	Thu, May 1, 2008	18.60	19.13	18.57	18.99
4016	NYSE	COHR	Wed, Apr 30, 2008	18.59	18.82	18.40	18.57
4015	NYSE	COHR	Tue, Apr 29, 2008	18.65	18.95	18.45	18.57
4014	NYSE	COHR	Mon, Apr 28, 2008	19.08	19.08	18.45	18.71
4013	NYSE	COHR	Fri, Apr 25, 2008	18.42	19.18	18.38	19.03
4012	NYSE	COHR	Thu, Apr 24, 2008	18.20	18.40	17.30	18.37
4011	NYSE	COHR	Wed, Apr 23, 2008	17.79	19.46	17.50	19.40
4010	NYSE	COHR	Tue, Apr 22, 2008	19.87	19.87	16.88	17.71
4009	NYSE	COHR	Mon, Apr 21, 2008	19.98	20.20	19.81	19.85
4008	NYSE	COHR	Fri, Apr 18, 2008	19.99	20.51	19.90	19.93
4007	NYSE	COHR	Thu, Apr 17, 2008	19.76	19.90	19.59	19.69
4006	NYSE	COHR	Wed, Apr 16, 2008	19.71	19.86	19.64	19.74
4005	NYSE	COHR	Tue, Apr 15, 2008	19.13	19.55	19.13	19.48
4004	NYSE	COHR	Mon, Apr 14, 2008	18.90	19.33	18.85	19.04
4003	NYSE	COHR	Fri, Apr 11, 2008	18.88	19.14	18.65	18.79
4002	NYSE	COHR	Thu, Apr 10, 2008	19.03	19.25	18.79	19.07
4001	NYSE	COHR	Wed, Apr 9, 2008	19.34	19.50	18.92	19.07
4000	NYSE	COHR	Tue, Apr 8, 2008	19.40	19.59	19.19	19.31
3999	NYSE	COHR	Mon, Apr 7, 2008	19.48	19.70	19.13	19.47
3998	NYSE	COHR	Fri, Apr 4, 2008	19.59	19.77	18.73	19.24
3997	NYSE	COHR	Thu, Apr 3, 2008	19.10	19.96	18.95	19.59
3996	NYSE	COHR	Wed, Apr 2, 2008	19.32	19.66	19.05	19.23
3995	NYSE	COHR	Tue, Apr 1, 2008	19.15	19.48	18.88	19.15
3994	NYSE	COHR	Mon, Mar 31, 2008	18.24	19.28	18.09	18.99
3993	NYSE	COHR	Fri, Mar 28, 2008	18.25	18.38	17.76	17.85
3992	NYSE	COHR	Thu, Mar 27, 2008	18.90	18.92	17.98	18.19
3991	NYSE	COHR	Wed, Mar 26, 2008	18.38	18.92	18.30	18.87
3990	NYSE	COHR	Tue, Mar 25, 2008	18.02	18.64	17.92	18.54
3989	NYSE	COHR	Mon, Mar 24, 2008	17.88	18.31	17.69	18.22
3988	NYSE	COHR	Thu, Mar 20, 2008	17.68	17.82	17.26	17.57
3987	NYSE	COHR	Wed, Mar 19, 2008	18.39	18.49	17.50	17.50
3986	NYSE	COHR	Tue, Mar 18, 2008	18.00	18.43	17.61	18.39
3985	NYSE	COHR	Mon, Mar 17, 2008	16.99	17.92	16.95	17.57
3984	NYSE	COHR	Fri, Mar 14, 2008	17.85	17.97	17.11	17.34
3983	NYSE	COHR	Thu, Mar 13, 2008	17.29	17.85	17.11	17.81
3982	NYSE	COHR	Wed, Mar 12, 2008	17.34	17.70	17.15	17.38
3981	NYSE	COHR	Tue, Mar 11, 2008	16.98	17.35	16.58	17.31
3980	NYSE	COHR	Mon, Mar 10, 2008	16.87	17.00	16.46	16.58
3979	NYSE	COHR	Fri, Mar 7, 2008	16.74	17.19	16.63	16.85
3978	NYSE	COHR	Thu, Mar 6, 2008	16.99	17.43	16.88	16.93
3977	NYSE	COHR	Wed, Mar 5, 2008	17.00	17.22	16.80	17.01
3976	NYSE	COHR	Tue, Mar 4, 2008	16.30	17.00	16.30	17.00
3975	NYSE	COHR	Mon, Mar 3, 2008	16.34	16.51	16.19	16.50
3974	NYSE	COHR	Fri, Feb 29, 2008	16.31	16.73	16.26	16.37
3973	NYSE	COHR	Thu, Feb 28, 2008	16.90	16.90	16.40	16.54
3972	NYSE	COHR	Wed, Feb 27, 2008	16.35	17.12	16.29	17.00
3971	NYSE	COHR	Tue, Feb 26, 2008	15.84	16.64	15.84	16.48
3970	NYSE	COHR	Mon, Feb 25, 2008	15.89	16.10	15.38	15.94
3969	NYSE	COHR	Fri, Feb 22, 2008	15.83	15.98	15.35	15.91
3968	NYSE	COHR	Thu, Feb 21, 2008	15.76	16.32	15.74	15.83
3967	NYSE	COHR	Wed, Feb 20, 2008	15.32	15.82	15.32	15.68
3966	NYSE	COHR	Tue, Feb 19, 2008	15.84	15.95	15.30	15.39
3965	NYSE	COHR	Fri, Feb 15, 2008	15.75	15.92	15.35	15.66
3964	NYSE	COHR	Thu, Feb 14, 2008	16.47	16.47	15.76	15.90
3963	NYSE	COHR	Wed, Feb 13, 2008	15.78	16.37	15.75	16.31
3962	NYSE	COHR	Tue, Feb 12, 2008	15.55	15.87	15.40	15.60
3961	NYSE	COHR	Mon, Feb 11, 2008	15.45	15.60	15.07	15.44
3960	NYSE	COHR	Fri, Feb 8, 2008	15.43	15.51	15.11	15.42
3959	NYSE	COHR	Thu, Feb 7, 2008	15.33	15.56	15.14	15.50
3958	NYSE	COHR	Wed, Feb 6, 2008	15.94	15.94	15.33	15.37
3957	NYSE	COHR	Tue, Feb 5, 2008	15.86	16.30	15.75	15.80
3956	NYSE	COHR	Mon, Feb 4, 2008	16.23	16.41	15.85	16.18
3955	NYSE	COHR	Fri, Feb 1, 2008	16.31	16.83	15.89	16.30
3954	NYSE	COHR	Thu, Jan 31, 2008	15.06	16.41	15.00	16.21
3953	NYSE	COHR	Wed, Jan 30, 2008	15.75	16.05	15.31	15.34
3952	NYSE	COHR	Tue, Jan 29, 2008	15.71	15.99	15.48	15.89
3951	NYSE	COHR	Mon, Jan 28, 2008	15.30	15.80	14.73	15.65
3950	NYSE	COHR	Fri, Jan 25, 2008	15.91	16.00	15.12	15.39
3949	NYSE	COHR	Thu, Jan 24, 2008	15.95	16.03	15.50	15.72
3948	NYSE	COHR	Wed, Jan 23, 2008	15.12	15.87	14.52	15.83
3947	NYSE	COHR	Tue, Jan 22, 2008	14.14	16.21	13.27	15.87
3946	NYSE	COHR	Fri, Jan 18, 2008	14.69	15.15	14.32	14.59
3945	NYSE	COHR	Thu, Jan 17, 2008	15.14	15.28	14.77	14.78
3944	NYSE	COHR	Wed, Jan 16, 2008	14.97	15.29	14.97	15.14
3943	NYSE	COHR	Tue, Jan 15, 2008	14.92	15.28	14.84	15.01
3942	NYSE	COHR	Mon, Jan 14, 2008	15.10	15.36	15.05	15.16
3941	NYSE	COHR	Fri, Jan 11, 2008	15.22	15.24	14.95	15.01
3940	NYSE	COHR	Thu, Jan 10, 2008	15.28	15.67	15.00	15.31
3939	NYSE	COHR	Wed, Jan 9, 2008	14.29	15.64	14.29	15.43
3938	NYSE	COHR	Tue, Jan 8, 2008	15.09	15.48	14.27	14.28
3937	NYSE	COHR	Mon, Jan 7, 2008	14.99	15.36	14.72	15.05
3936	NYSE	COHR	Fri, Jan 4, 2008	15.80	16.11	14.88	14.89
3935	NYSE	COHR	Thu, Jan 3, 2008	15.44	16.59	15.35	15.92
3934	NYSE	COHR	Wed, Jan 2, 2008	15.20	15.35	14.71	14.81
3933	NYSE	COHR	Mon, Dec 31, 2007	15.83	15.95	15.05	15.28
3932	NYSE	COHR	Fri, Dec 28, 2007	16.39	16.50	15.78	15.97
3931	NYSE	COHR	Thu, Dec 27, 2007	16.87	17.10	15.99	16.01
3930	NYSE	COHR	Wed, Dec 26, 2007	17.56	17.63	16.81	16.91
3929	NYSE	COHR	Mon, Dec 24, 2007	17.43	17.73	17.25	17.70
3928	NYSE	COHR	Fri, Dec 21, 2007	17.25	17.46	17.06	17.37
3927	NYSE	COHR	Thu, Dec 20, 2007	16.94	17.11	16.59	16.91
3926	NYSE	COHR	Wed, Dec 19, 2007	16.69	17.08	16.50	16.73
3925	NYSE	COHR	Tue, Dec 18, 2007	16.29	16.73	15.89	16.69
3924	NYSE	COHR	Mon, Dec 17, 2007	16.44	16.55	16.05	16.06
3923	NYSE	COHR	Fri, Dec 14, 2007	16.67	17.08	16.46	16.51
3922	NYSE	COHR	Thu, Dec 13, 2007	16.94	16.94	16.44	16.85
3921	NYSE	COHR	Wed, Dec 12, 2007	17.41	17.65	16.80	17.03
3920	NYSE	COHR	Tue, Dec 11, 2007	17.62	17.85	16.91	16.97
3919	NYSE	COHR	Mon, Dec 10, 2007	17.65	17.91	17.41	17.59
3918	NYSE	COHR	Fri, Dec 7, 2007	17.43	17.75	17.17	17.64
3917	NYSE	COHR	Thu, Dec 6, 2007	16.90	17.37	16.90	17.37
3916	NYSE	COHR	Wed, Dec 5, 2007	16.58	17.24	16.40	16.89
3915	NYSE	COHR	Tue, Dec 4, 2007	16.29	16.66	16.00	16.30
3914	NYSE	COHR	Mon, Dec 3, 2007	16.82	17.15	16.47	16.48
3913	NYSE	COHR	Fri, Nov 30, 2007	17.03	17.30	16.67	16.77
3912	NYSE	COHR	Thu, Nov 29, 2007	16.98	17.14	16.67	16.73
3911	NYSE	COHR	Wed, Nov 28, 2007	16.36	17.03	16.02	17.01
3910	NYSE	COHR	Tue, Nov 27, 2007	15.52	16.41	15.52	16.29
3909	NYSE	COHR	Mon, Nov 26, 2007	16.03	16.22	15.47	15.49
3908	NYSE	COHR	Fri, Nov 23, 2007	15.88	16.16	15.57	16.05
3907	NYSE	COHR	Wed, Nov 21, 2007	16.00	16.19	15.66	15.73
3906	NYSE	COHR	Tue, Nov 20, 2007	16.42	16.50	15.69	16.06
3905	NYSE	COHR	Mon, Nov 19, 2007	16.56	16.56	15.90	16.46
3904	NYSE	COHR	Fri, Nov 16, 2007	16.86	16.86	16.19	16.76
3903	NYSE	COHR	Thu, Nov 15, 2007	17.07	17.08	16.40	16.83
3902	NYSE	COHR	Wed, Nov 14, 2007	17.41	17.54	17.00	17.19
3901	NYSE	COHR	Tue, Nov 13, 2007	16.79	17.60	16.79	17.27
3900	NYSE	COHR	Mon, Nov 12, 2007	17.28	17.81	16.80	17.08
3899	NYSE	COHR	Fri, Nov 9, 2007	18.05	18.15	17.29	17.43
3898	NYSE	COHR	Thu, Nov 8, 2007	18.29	18.40	17.86	18.22
3897	NYSE	COHR	Wed, Nov 7, 2007	18.05	18.50	17.69	18.03
3896	NYSE	COHR	Tue, Nov 6, 2007	17.69	18.29	17.48	18.24
3895	NYSE	COHR	Mon, Nov 5, 2007	17.20	17.75	16.90	17.56
3894	NYSE	COHR	Fri, Nov 2, 2007	16.92	17.54	16.79	17.47
3893	NYSE	COHR	Thu, Nov 1, 2007	16.98	17.12	16.50	16.75
3892	NYSE	COHR	Wed, Oct 31, 2007	17.31	17.67	16.91	17.37
3891	NYSE	COHR	Tue, Oct 30, 2007	17.45	17.45	16.94	17.31
3890	NYSE	COHR	Mon, Oct 29, 2007	17.67	17.82	17.06	17.50
3889	NYSE	COHR	Fri, Oct 26, 2007	17.13	17.69	16.95	17.65
3888	NYSE	COHR	Thu, Oct 25, 2007	17.11	17.25	16.55	16.94
3887	NYSE	COHR	Wed, Oct 24, 2007	16.25	17.11	16.20	17.09
3886	NYSE	COHR	Tue, Oct 23, 2007	18.18	18.18	15.45	16.34
3885	NYSE	COHR	Mon, Oct 22, 2007	17.39	18.20	17.13	17.93
3884	NYSE	COHR	Fri, Oct 19, 2007	17.92	17.92	17.13	17.42
3883	NYSE	COHR	Thu, Oct 18, 2007	17.68	18.00	17.68	17.92
3882	NYSE	COHR	Wed, Oct 17, 2007	17.71	17.82	17.37	17.75
3881	NYSE	COHR	Tue, Oct 16, 2007	17.41	17.64	16.92	17.41
3880	NYSE	COHR	Mon, Oct 15, 2007	17.55	17.72	17.16	17.39
3879	NYSE	COHR	Fri, Oct 12, 2007	17.39	18.00	17.37	17.57
3878	NYSE	COHR	Thu, Oct 11, 2007	18.00	18.00	17.20	17.44
3877	NYSE	COHR	Wed, Oct 10, 2007	17.71	17.91	17.47	17.86
3876	NYSE	COHR	Tue, Oct 9, 2007	17.73	17.99	17.58	17.82
3875	NYSE	COHR	Mon, Oct 8, 2007	17.85	17.85	17.40	17.75
3874	NYSE	COHR	Fri, Oct 5, 2007	17.58	18.00	17.46	17.85
3873	NYSE	COHR	Thu, Oct 4, 2007	17.41	17.55	17.27	17.46
3872	NYSE	COHR	Wed, Oct 3, 2007	17.31	17.60	17.04	17.38
3871	NYSE	COHR	Tue, Oct 2, 2007	17.44	17.62	17.12	17.39
3870	NYSE	COHR	Mon, Oct 1, 2007	17.32	17.50	17.18	17.50
3869	NYSE	COHR	Fri, Sep 28, 2007	16.80	17.37	16.57	17.27
3868	NYSE	COHR	Thu, Sep 27, 2007	17.00	17.07	16.83	16.85
3867	NYSE	COHR	Wed, Sep 26, 2007	16.61	17.00	16.41	16.96
3866	NYSE	COHR	Tue, Sep 25, 2007	16.31	16.61	16.30	16.51
3865	NYSE	COHR	Mon, Sep 24, 2007	16.40	16.50	16.29	16.38
3864	NYSE	COHR	Fri, Sep 21, 2007	16.50	16.50	16.27	16.44
3863	NYSE	COHR	Thu, Sep 20, 2007	16.09	16.47	16.01	16.39
3862	NYSE	COHR	Wed, Sep 19, 2007	16.34	16.52	16.03	16.13
3861	NYSE	COHR	Tue, Sep 18, 2007	15.31	16.33	15.31	16.32
3860	NYSE	COHR	Mon, Sep 17, 2007	15.80	15.80	15.10	15.22
3859	NYSE	COHR	Fri, Sep 14, 2007	15.48	15.83	15.46	15.81
3858	NYSE	COHR	Thu, Sep 13, 2007	15.50	15.79	15.13	15.70
3857	NYSE	COHR	Wed, Sep 12, 2007	15.30	15.75	15.26	15.45
3856	NYSE	COHR	Tue, Sep 11, 2007	15.10	15.42	14.97	15.39
3855	NYSE	COHR	Mon, Sep 10, 2007	15.15	15.23	14.73	14.97
3854	NYSE	COHR	Fri, Sep 7, 2007	15.15	15.25	14.98	15.03
3853	NYSE	COHR	Thu, Sep 6, 2007	15.42	15.63	14.98	15.43
3852	NYSE	COHR	Wed, Sep 5, 2007	15.38	15.63	15.16	15.34
3851	NYSE	COHR	Tue, Sep 4, 2007	15.83	15.85	15.36	15.57
3850	NYSE	COHR	Fri, Aug 31, 2007	15.50	15.82	15.39	15.60
3849	NYSE	COHR	Thu, Aug 30, 2007	14.70	15.47	14.66	15.31
3848	NYSE	COHR	Wed, Aug 29, 2007	14.90	15.10	14.62	14.89
3847	NYSE	COHR	Tue, Aug 28, 2007	15.01	15.09	14.61	14.75
3846	NYSE	COHR	Mon, Aug 27, 2007	15.50	15.50	15.00	15.14
3845	NYSE	COHR	Fri, Aug 24, 2007	15.06	15.49	14.93	15.44
3844	NYSE	COHR	Thu, Aug 23, 2007	15.32	15.44	14.86	15.08
3843	NYSE	COHR	Wed, Aug 22, 2007	15.28	15.30	14.83	15.20
3842	NYSE	COHR	Tue, Aug 21, 2007	15.08	15.28	14.77	15.07
3841	NYSE	COHR	Mon, Aug 20, 2007	15.33	15.42	14.64	15.13
3840	NYSE	COHR	Fri, Aug 17, 2007	15.30	15.56	14.77	15.16
3839	NYSE	COHR	Thu, Aug 16, 2007	13.95	14.81	13.88	14.71
3838	NYSE	COHR	Wed, Aug 15, 2007	14.01	14.60	13.81	14.01
3837	NYSE	COHR	Tue, Aug 14, 2007	14.36	14.40	13.92	14.02
3836	NYSE	COHR	Mon, Aug 13, 2007	14.07	14.68	14.00	14.20
3835	NYSE	COHR	Fri, Aug 10, 2007	13.52	14.50	13.38	13.89
3834	NYSE	COHR	Thu, Aug 9, 2007	13.70	14.36	13.47	13.87
3833	NYSE	COHR	Wed, Aug 8, 2007	15.53	15.59	13.52	14.02
3832	NYSE	COHR	Tue, Aug 7, 2007	13.93	15.60	13.48	15.49
3831	NYSE	COHR	Mon, Aug 6, 2007	12.15	12.89	12.00	12.75
3830	NYSE	COHR	Fri, Aug 3, 2007	12.40	12.58	12.07	12.13
3829	NYSE	COHR	Thu, Aug 2, 2007	12.50	12.60	12.28	12.43
3828	NYSE	COHR	Wed, Aug 1, 2007	12.36	12.64	12.25	12.45
3827	NYSE	COHR	Tue, Jul 31, 2007	12.85	13.00	12.39	12.42
3826	NYSE	COHR	Mon, Jul 30, 2007	12.60	12.85	12.29	12.68
3825	NYSE	COHR	Fri, Jul 27, 2007	12.52	12.99	12.23	12.56
3824	NYSE	COHR	Thu, Jul 26, 2007	12.82	12.89	12.13	12.54
3823	NYSE	COHR	Wed, Jul 25, 2007	13.03	13.11	12.76	13.01
3822	NYSE	COHR	Tue, Jul 24, 2007	13.30	13.41	12.85	12.91
3821	NYSE	COHR	Mon, Jul 23, 2007	13.63	13.63	13.26	13.34
3820	NYSE	COHR	Fri, Jul 20, 2007	13.78	13.82	13.35	13.55
3819	NYSE	COHR	Thu, Jul 19, 2007	13.87	13.89	13.67	13.81
3818	NYSE	COHR	Wed, Jul 18, 2007	13.77	13.87	13.59	13.72
3817	NYSE	COHR	Tue, Jul 17, 2007	13.79	13.90	13.70	13.77
3816	NYSE	COHR	Mon, Jul 16, 2007	14.02	14.03	13.52	13.72
3815	NYSE	COHR	Fri, Jul 13, 2007	13.92	14.10	13.87	13.93
3814	NYSE	COHR	Thu, Jul 12, 2007	13.59	13.99	13.49	13.98
3813	NYSE	COHR	Wed, Jul 11, 2007	13.52	13.64	13.33	13.47
3812	NYSE	COHR	Tue, Jul 10, 2007	13.75	13.78	13.37	13.47
3811	NYSE	COHR	Mon, Jul 9, 2007	13.94	13.94	13.58	13.78
3810	NYSE	COHR	Fri, Jul 6, 2007	13.89	13.93	13.59	13.87
3809	NYSE	COHR	Thu, Jul 5, 2007	13.89	13.94	13.65	13.85
3808	NYSE	COHR	Tue, Jul 3, 2007	13.92	13.94	13.77	13.83
3807	NYSE	COHR	Mon, Jul 2, 2007	13.80	13.91	13.63	13.87
3806	NYSE	COHR	Fri, Jun 29, 2007	13.60	13.76	13.47	13.59
3805	NYSE	COHR	Thu, Jun 28, 2007	13.27	13.62	13.26	13.44
3804	NYSE	COHR	Wed, Jun 27, 2007	13.00	13.29	12.87	13.24
3803	NYSE	COHR	Tue, Jun 26, 2007	13.15	13.23	12.96	13.13
3802	NYSE	COHR	Mon, Jun 25, 2007	13.02	13.41	13.02	13.11
3801	NYSE	COHR	Fri, Jun 22, 2007	13.50	13.57	13.21	13.34
3800	NYSE	COHR	Thu, Jun 21, 2007	13.55	13.70	13.45	13.56
3799	NYSE	COHR	Wed, Jun 20, 2007	13.82	13.91	13.57	13.60
3798	NYSE	COHR	Tue, Jun 19, 2007	13.88	13.88	13.62	13.81
3797	NYSE	COHR	Mon, Jun 18, 2007	13.96	14.06	13.89	13.94
3796	NYSE	COHR	Fri, Jun 15, 2007	14.16	14.16	13.90	13.95
3795	NYSE	COHR	Thu, Jun 14, 2007	13.40	13.73	13.40	13.65
3794	NYSE	COHR	Wed, Jun 13, 2007	13.51	13.59	13.31	13.42
3793	NYSE	COHR	Tue, Jun 12, 2007	13.60	13.72	13.37	13.48
3792	NYSE	COHR	Mon, Jun 11, 2007	13.83	13.83	13.57	13.64
3791	NYSE	COHR	Fri, Jun 8, 2007	13.56	13.97	13.53	13.91
3790	NYSE	COHR	Thu, Jun 7, 2007	13.87	13.95	13.55	13.61
3789	NYSE	COHR	Wed, Jun 6, 2007	14.00	14.18	13.88	13.89
3788	NYSE	COHR	Tue, Jun 5, 2007	14.16	14.30	13.98	14.07
3787	NYSE	COHR	Mon, Jun 4, 2007	14.00	14.25	14.00	14.19
3786	NYSE	COHR	Fri, Jun 1, 2007	13.73	14.35	13.73	14.16
3785	NYSE	COHR	Thu, May 31, 2007	13.94	14.25	13.73	13.88
3784	NYSE	COHR	Wed, May 30, 2007	13.83	14.13	13.69	13.95
3783	NYSE	COHR	Tue, May 29, 2007	13.85	14.29	13.71	13.95
3782	NYSE	COHR	Fri, May 25, 2007	13.86	14.12	13.68	13.85
3781	NYSE	COHR	Thu, May 24, 2007	14.15	14.31	13.63	13.74
3780	NYSE	COHR	Wed, May 23, 2007	14.03	14.55	14.03	14.18
3779	NYSE	COHR	Tue, May 22, 2007	14.05	14.35	14.02	14.21
3778	NYSE	COHR	Mon, May 21, 2007	14.04	14.21	13.80	14.19
3777	NYSE	COHR	Fri, May 18, 2007	14.00	14.21	13.80	14.21
3776	NYSE	COHR	Thu, May 17, 2007	14.15	14.21	13.77	13.93
3775	NYSE	COHR	Wed, May 16, 2007	14.02	14.17	13.75	14.15
3774	NYSE	COHR	Tue, May 15, 2007	14.22	14.59	13.97	13.99
3773	NYSE	COHR	Mon, May 14, 2007	14.63	14.65	14.20	14.26
3772	NYSE	COHR	Fri, May 11, 2007	14.43	14.71	14.41	14.61
3771	NYSE	COHR	Thu, May 10, 2007	14.86	14.86	14.34	14.34
3770	NYSE	COHR	Wed, May 9, 2007	14.52	14.96	14.50	14.86
3769	NYSE	COHR	Tue, May 8, 2007	14.47	14.65	14.38	14.56
3768	NYSE	COHR	Mon, May 7, 2007	14.08	14.49	14.08	14.45
3767	NYSE	COHR	Fri, May 4, 2007	13.65	14.18	13.65	14.16
3766	NYSE	COHR	Thu, May 3, 2007	13.88	13.99	13.48	13.68
3765	NYSE	COHR	Wed, May 2, 2007	13.61	13.96	13.58	13.96
3764	NYSE	COHR	Tue, May 1, 2007	13.57	13.85	13.50	13.57
3763	NYSE	COHR	Mon, Apr 30, 2007	14.61	14.70	13.44	13.55
3762	NYSE	COHR	Fri, Apr 27, 2007	15.00	15.09	14.86	14.88
3761	NYSE	COHR	Thu, Apr 26, 2007	14.51	15.08	14.50	14.99
3760	NYSE	COHR	Wed, Apr 25, 2007	14.53	14.80	14.33	14.54
3759	NYSE	COHR	Tue, Apr 24, 2007	15.88	15.99	13.44	14.53
3758	NYSE	COHR	Mon, Apr 23, 2007	18.03	18.21	17.91	18.04
3757	NYSE	COHR	Fri, Apr 20, 2007	17.75	18.05	17.51	18.01
3756	NYSE	COHR	Thu, Apr 19, 2007	17.43	17.79	17.30	17.55
3755	NYSE	COHR	Wed, Apr 18, 2007	17.65	17.67	17.34	17.53
3754	NYSE	COHR	Tue, Apr 17, 2007	17.92	17.96	17.50	17.69
3753	NYSE	COHR	Mon, Apr 16, 2007	17.51	17.96	17.51	17.71
3752	NYSE	COHR	Fri, Apr 13, 2007	17.23	17.50	17.15	17.50
3751	NYSE	COHR	Thu, Apr 12, 2007	17.03	17.22	16.91	17.21
3750	NYSE	COHR	Wed, Apr 11, 2007	17.07	17.25	16.90	17.11
3749	NYSE	COHR	Tue, Apr 10, 2007	17.10	17.25	17.02	17.12
3748	NYSE	COHR	Mon, Apr 9, 2007	17.09	17.30	16.90	17.04
3747	NYSE	COHR	Thu, Apr 5, 2007	16.92	17.20	16.91	17.16
3746	NYSE	COHR	Wed, Apr 4, 2007	16.84	17.17	16.76	16.95
3745	NYSE	COHR	Tue, Apr 3, 2007	16.90	16.93	16.75	16.88
3744	NYSE	COHR	Mon, Apr 2, 2007	16.94	17.10	16.76	16.89
3743	NYSE	COHR	Fri, Mar 30, 2007	16.77	16.93	16.65	16.93
3742	NYSE	COHR	Thu, Mar 29, 2007	16.78	16.80	16.47	16.69
3741	NYSE	COHR	Wed, Mar 28, 2007	16.60	16.67	16.47	16.64
3740	NYSE	COHR	Tue, Mar 27, 2007	16.75	16.81	16.52	16.66
3739	NYSE	COHR	Mon, Mar 26, 2007	16.62	16.79	16.52	16.74
3738	NYSE	COHR	Fri, Mar 23, 2007	16.53	16.75	16.51	16.55
3737	NYSE	COHR	Thu, Mar 22, 2007	16.48	16.67	16.34	16.57
3736	NYSE	COHR	Wed, Mar 21, 2007	16.17	16.42	16.04	16.39
3735	NYSE	COHR	Tue, Mar 20, 2007	16.36	16.40	16.04	16.16
3734	NYSE	COHR	Mon, Mar 19, 2007	16.20	16.40	16.11	16.33
3733	NYSE	COHR	Fri, Mar 16, 2007	15.94	16.04	15.76	16.03
3732	NYSE	COHR	Thu, Mar 15, 2007	15.97	16.18	15.88	15.98
3731	NYSE	COHR	Wed, Mar 14, 2007	15.62	15.98	15.08	15.93
3730	NYSE	COHR	Tue, Mar 13, 2007	15.98	16.06	15.65	15.71
3729	NYSE	COHR	Mon, Mar 12, 2007	15.77	16.00	15.74	15.98
3728	NYSE	COHR	Fri, Mar 9, 2007	15.68	15.88	15.56	15.74
3727	NYSE	COHR	Thu, Mar 8, 2007	15.46	15.89	15.46	15.52
3726	NYSE	COHR	Wed, Mar 7, 2007	15.20	15.41	15.18	15.32
3725	NYSE	COHR	Tue, Mar 6, 2007	14.78	15.36	14.69	15.18
3724	NYSE	COHR	Mon, Mar 5, 2007	14.90	15.06	14.54	14.60
3723	NYSE	COHR	Fri, Mar 2, 2007	15.41	15.41	14.93	14.94
3722	NYSE	COHR	Thu, Mar 1, 2007	15.12	15.84	15.09	15.43
3721	NYSE	COHR	Wed, Feb 28, 2007	15.57	15.60	14.90	15.46
3720	NYSE	COHR	Tue, Feb 27, 2007	16.00	16.25	14.76	15.65
3719	NYSE	COHR	Mon, Feb 26, 2007	16.75	16.95	16.64	16.88
3718	NYSE	COHR	Fri, Feb 23, 2007	16.72	16.74	16.51	16.70
3717	NYSE	COHR	Thu, Feb 22, 2007	16.71	16.74	16.44	16.62
3716	NYSE	COHR	Wed, Feb 21, 2007	16.61	16.74	16.51	16.69
3715	NYSE	COHR	Tue, Feb 20, 2007	16.52	16.66	16.34	16.64
3714	NYSE	COHR	Fri, Feb 16, 2007	16.50	16.50	16.15	16.50
3713	NYSE	COHR	Thu, Feb 15, 2007	16.04	16.54	16.03	16.49
3712	NYSE	COHR	Wed, Feb 14, 2007	16.43	16.43	15.97	15.99
3711	NYSE	COHR	Tue, Feb 13, 2007	16.26	16.45	16.26	16.37
3710	NYSE	COHR	Mon, Feb 12, 2007	16.11	16.37	16.01	16.31
3709	NYSE	COHR	Fri, Feb 9, 2007	16.38	16.41	15.92	15.98
3708	NYSE	COHR	Thu, Feb 8, 2007	16.12	16.35	16.06	16.32
3707	NYSE	COHR	Wed, Feb 7, 2007	15.75	16.13	15.57	16.06
3706	NYSE	COHR	Tue, Feb 6, 2007	15.56	15.74	15.37	15.74
3705	NYSE	COHR	Mon, Feb 5, 2007	15.27	15.86	15.23	15.60
3704	NYSE	COHR	Fri, Feb 2, 2007	15.28	15.38	15.13	15.18
3703	NYSE	COHR	Thu, Feb 1, 2007	15.14	15.36	15.03	15.25
3702	NYSE	COHR	Wed, Jan 31, 2007	15.39	15.39	14.94	15.02
3701	NYSE	COHR	Tue, Jan 30, 2007	15.06	15.50	14.97	15.48
3700	NYSE	COHR	Mon, Jan 29, 2007	14.80	15.12	14.78	15.04
3699	NYSE	COHR	Fri, Jan 26, 2007	14.82	14.89	14.61	14.79
3698	NYSE	COHR	Thu, Jan 25, 2007	15.40	15.41	14.67	14.81
3697	NYSE	COHR	Wed, Jan 24, 2007	14.77	15.41	14.68	15.38
3696	NYSE	COHR	Tue, Jan 23, 2007	13.87	14.79	13.53	14.69
3695	NYSE	COHR	Mon, Jan 22, 2007	14.46	14.48	14.21	14.28
3694	NYSE	COHR	Fri, Jan 19, 2007	14.37	14.52	14.35	14.42
3693	NYSE	COHR	Thu, Jan 18, 2007	14.61	14.63	14.40	14.41
3692	NYSE	COHR	Wed, Jan 17, 2007	14.48	14.65	14.44	14.57
3691	NYSE	COHR	Tue, Jan 16, 2007	14.65	14.65	14.33	14.39
3690	NYSE	COHR	Fri, Jan 12, 2007	14.51	14.63	14.51	14.61
3689	NYSE	COHR	Thu, Jan 11, 2007	14.61	14.68	14.56	14.63
3688	NYSE	COHR	Wed, Jan 10, 2007	14.36	14.63	14.36	14.56
3687	NYSE	COHR	Tue, Jan 9, 2007	14.71	14.71	14.50	14.50
3686	NYSE	COHR	Mon, Jan 8, 2007	14.94	14.94	14.49	14.65
3685	NYSE	COHR	Fri, Jan 5, 2007	14.61	14.65	14.35	14.38
3684	NYSE	COHR	Thu, Jan 4, 2007	14.67	14.72	14.34	14.70
3683	NYSE	COHR	Wed, Jan 3, 2007	14.04	14.64	14.04	14.62
3682	NYSE	COHR	Fri, Dec 29, 2006	14.24	14.24	13.86	13.97
3681	NYSE	COHR	Thu, Dec 28, 2006	13.84	14.50	13.84	14.27
3680	NYSE	COHR	Wed, Dec 27, 2006	13.87	13.88	13.75	13.88
3679	NYSE	COHR	Tue, Dec 26, 2006	13.51	13.83	13.51	13.83
3678	NYSE	COHR	Fri, Dec 22, 2006	13.67	13.70	13.48	13.56
3677	NYSE	COHR	Thu, Dec 21, 2006	13.75	13.88	13.54	13.63
3676	NYSE	COHR	Wed, Dec 20, 2006	13.60	13.76	13.58	13.69
3675	NYSE	COHR	Tue, Dec 19, 2006	13.63	13.64	13.16	13.56
3674	NYSE	COHR	Mon, Dec 18, 2006	13.36	13.75	13.36	13.72
3673	NYSE	COHR	Fri, Dec 15, 2006	13.38	13.46	13.18	13.28
3672	NYSE	COHR	Thu, Dec 14, 2006	12.98	13.46	12.95	13.37
3671	NYSE	COHR	Wed, Dec 13, 2006	12.81	12.92	12.79	12.91
3670	NYSE	COHR	Tue, Dec 12, 2006	12.86	12.90	12.54	12.78
3669	NYSE	COHR	Mon, Dec 11, 2006	12.98	13.01	12.74	12.83
3668	NYSE	COHR	Fri, Dec 8, 2006	12.70	13.05	12.67	12.96
3667	NYSE	COHR	Thu, Dec 7, 2006	12.94	12.96	12.61	12.76
3666	NYSE	COHR	Wed, Dec 6, 2006	12.99	13.00	12.73	12.88
3665	NYSE	COHR	Tue, Dec 5, 2006	13.05	13.09	12.68	12.96
3664	NYSE	COHR	Mon, Dec 4, 2006	12.54	13.05	12.54	13.01
3663	NYSE	COHR	Fri, Dec 1, 2006	12.93	12.93	12.38	12.47
3662	NYSE	COHR	Thu, Nov 30, 2006	13.29	13.29	12.80	12.91
3661	NYSE	COHR	Wed, Nov 29, 2006	13.24	13.49	13.04	13.25
3660	NYSE	COHR	Tue, Nov 28, 2006	13.06	13.23	12.91	13.13
3659	NYSE	COHR	Mon, Nov 27, 2006	13.33	13.34	12.99	13.08
3658	NYSE	COHR	Fri, Nov 24, 2006	13.35	13.48	13.21	13.25
3657	NYSE	COHR	Wed, Nov 22, 2006	13.15	13.36	13.07	13.29
3656	NYSE	COHR	Tue, Nov 21, 2006	13.29	13.42	12.96	13.12
3655	NYSE	COHR	Mon, Nov 20, 2006	13.26	13.43	13.07	13.26
3654	NYSE	COHR	Fri, Nov 17, 2006	13.35	13.35	13.04	13.16
3653	NYSE	COHR	Thu, Nov 16, 2006	13.46	13.46	13.21	13.33
3652	NYSE	COHR	Wed, Nov 15, 2006	13.39	13.46	13.20	13.46
3651	NYSE	COHR	Tue, Nov 14, 2006	13.14	13.40	12.91	13.39
3650	NYSE	COHR	Mon, Nov 13, 2006	12.88	13.22	12.78	13.05
3649	NYSE	COHR	Fri, Nov 10, 2006	12.46	12.80	12.40	12.77
3648	NYSE	COHR	Thu, Nov 9, 2006	12.79	12.79	12.19	12.37
3647	NYSE	COHR	Wed, Nov 8, 2006	12.46	12.82	12.38	12.66
3646	NYSE	COHR	Tue, Nov 7, 2006	12.45	12.81	12.36	12.46
3645	NYSE	COHR	Mon, Nov 6, 2006	12.24	12.54	12.20	12.35
3644	NYSE	COHR	Fri, Nov 3, 2006	12.01	12.19	11.81	12.15
3643	NYSE	COHR	Thu, Nov 2, 2006	12.17	12.32	12.03	12.04
3642	NYSE	COHR	Wed, Nov 1, 2006	12.20	12.46	12.14	12.17
3641	NYSE	COHR	Tue, Oct 31, 2006	12.63	12.63	12.13	12.24
3640	NYSE	COHR	Mon, Oct 30, 2006	12.20	12.52	12.18	12.41
3639	NYSE	COHR	Fri, Oct 27, 2006	12.60	12.60	12.06	12.23
3638	NYSE	COHR	Thu, Oct 26, 2006	12.50	12.64	12.08	12.58
3637	NYSE	COHR	Wed, Oct 25, 2006	12.14	12.47	11.88	12.47
3636	NYSE	COHR	Tue, Oct 24, 2006	11.50	12.11	10.43	12.11
3635	NYSE	COHR	Mon, Oct 23, 2006	12.10	12.57	12.05	12.25
3634	NYSE	COHR	Fri, Oct 20, 2006	12.22	12.25	12.03	12.09
3633	NYSE	COHR	Thu, Oct 19, 2006	13.23	13.23	12.16	12.22
3632	NYSE	COHR	Wed, Oct 18, 2006	13.98	14.10	13.06	13.20
3631	NYSE	COHR	Tue, Oct 17, 2006	13.25	13.89	13.17	13.88
3630	NYSE	COHR	Mon, Oct 16, 2006	13.30	13.57	13.27	13.44
3629	NYSE	COHR	Fri, Oct 13, 2006	13.52	13.52	13.26	13.36
3628	NYSE	COHR	Thu, Oct 12, 2006	13.38	13.53	13.31	13.47
3627	NYSE	COHR	Wed, Oct 11, 2006	13.36	13.43	13.15	13.31
3626	NYSE	COHR	Tue, Oct 10, 2006	13.50	13.50	13.15	13.41
3625	NYSE	COHR	Mon, Oct 9, 2006	13.21	13.66	13.01	13.46
3624	NYSE	COHR	Fri, Oct 6, 2006	13.34	13.43	13.13	13.20
3623	NYSE	COHR	Thu, Oct 5, 2006	13.00	13.43	12.91	13.39
3622	NYSE	COHR	Wed, Oct 4, 2006	12.98	13.09	12.91	12.97
3621	NYSE	COHR	Tue, Oct 3, 2006	12.86	13.22	12.65	12.96
3620	NYSE	COHR	Mon, Oct 2, 2006	12.76	13.00	12.51	12.95
3619	NYSE	COHR	Fri, Sep 29, 2006	12.88	12.92	12.46	12.46
3618	NYSE	COHR	Thu, Sep 28, 2006	12.95	13.00	12.74	12.83
3617	NYSE	COHR	Wed, Sep 27, 2006	12.90	13.05	12.70	12.88
3616	NYSE	COHR	Tue, Sep 26, 2006	12.51	13.00	12.37	12.88
3615	NYSE	COHR	Mon, Sep 25, 2006	12.68	12.75	12.28	12.51
3614	NYSE	COHR	Fri, Sep 22, 2006	12.50	12.74	12.01	12.55
3613	NYSE	COHR	Thu, Sep 21, 2006	13.41	13.52	12.59	12.63
3612	NYSE	COHR	Wed, Sep 20, 2006	12.87	13.35	12.82	13.26
3611	NYSE	COHR	Tue, Sep 19, 2006	12.65	12.83	12.45	12.71
3610	NYSE	COHR	Mon, Sep 18, 2006	12.69	12.69	12.38	12.59
3609	NYSE	COHR	Fri, Sep 15, 2006	12.38	12.61	12.20	12.61
3608	NYSE	COHR	Thu, Sep 14, 2006	12.30	12.61	12.21	12.25
3607	NYSE	COHR	Wed, Sep 13, 2006	11.79	12.75	11.72	12.18
3606	NYSE	COHR	Tue, Sep 12, 2006	10.82	11.93	10.79	11.71
3605	NYSE	COHR	Mon, Sep 11, 2006	10.82	10.88	10.62	10.75
3604	NYSE	COHR	Fri, Sep 8, 2006	10.51	10.88	10.43	10.81
3603	NYSE	COHR	Thu, Sep 7, 2006	10.53	10.72	10.40	10.44
3602	NYSE	COHR	Wed, Sep 6, 2006	10.55	10.62	10.48	10.54
3601	NYSE	COHR	Tue, Sep 5, 2006	10.59	10.60	10.43	10.57
3600	NYSE	COHR	Fri, Sep 1, 2006	10.59	10.60	10.43	10.45
3599	NYSE	COHR	Thu, Aug 31, 2006	10.56	10.59	10.49	10.54
3598	NYSE	COHR	Wed, Aug 30, 2006	10.36	10.55	10.25	10.50
3597	NYSE	COHR	Tue, Aug 29, 2006	10.27	10.33	10.17	10.30
3596	NYSE	COHR	Mon, Aug 28, 2006	10.17	10.29	10.16	10.26
3595	NYSE	COHR	Fri, Aug 25, 2006	10.18	10.25	10.01	10.14
3594	NYSE	COHR	Thu, Aug 24, 2006	10.35	10.37	10.00	10.18
3593	NYSE	COHR	Wed, Aug 23, 2006	10.38	10.43	10.15	10.29
3592	NYSE	COHR	Tue, Aug 22, 2006	10.48	10.50	10.33	10.40
3591	NYSE	COHR	Mon, Aug 21, 2006	10.63	10.63	10.49	10.49
3590	NYSE	COHR	Fri, Aug 18, 2006	10.66	10.66	10.53	10.64
3589	NYSE	COHR	Thu, Aug 17, 2006	10.73	10.75	10.52	10.61
3588	NYSE	COHR	Wed, Aug 16, 2006	10.73	10.84	10.54	10.80
3587	NYSE	COHR	Tue, Aug 15, 2006	10.25	10.60	10.23	10.54
3586	NYSE	COHR	Mon, Aug 14, 2006	10.46	10.50	10.08	10.20
3585	NYSE	COHR	Fri, Aug 11, 2006	10.56	10.64	10.18	10.37
3584	NYSE	COHR	Thu, Aug 10, 2006	10.00	10.98	10.00	10.61
3583	NYSE	COHR	Wed, Aug 9, 2006	9.82	10.15	9.82	10.07
3582	NYSE	COHR	Tue, Aug 8, 2006	10.13	10.13	9.43	9.86
3581	NYSE	COHR	Mon, Aug 7, 2006	9.42	9.55	9.27	9.55
3580	NYSE	COHR	Fri, Aug 4, 2006	9.60	9.60	9.25	9.42
3579	NYSE	COHR	Thu, Aug 3, 2006	9.19	9.60	9.06	9.45
3578	NYSE	COHR	Wed, Aug 2, 2006	9.13	9.25	9.12	9.20
3577	NYSE	COHR	Tue, Aug 1, 2006	9.26	9.26	9.04	9.04
3576	NYSE	COHR	Mon, Jul 31, 2006	9.30	9.31	9.18	9.26
3575	NYSE	COHR	Fri, Jul 28, 2006	9.17	9.25	9.09	9.23
3574	NYSE	COHR	Thu, Jul 27, 2006	8.72	9.31	8.50	9.02
3573	NYSE	COHR	Wed, Jul 26, 2006	8.62	8.79	8.51	8.66
3572	NYSE	COHR	Tue, Jul 25, 2006	9.02	9.05	8.61	8.69
3571	NYSE	COHR	Mon, Jul 24, 2006	8.69	9.05	8.61	9.04
3570	NYSE	COHR	Fri, Jul 21, 2006	8.82	8.82	8.40	8.62
3569	NYSE	COHR	Thu, Jul 20, 2006	9.25	9.26	8.85	8.86
3568	NYSE	COHR	Wed, Jul 19, 2006	8.94	9.25	8.94	9.21
3567	NYSE	COHR	Tue, Jul 18, 2006	8.88	8.96	8.68	8.91
3566	NYSE	COHR	Mon, Jul 17, 2006	8.83	8.92	8.80	8.80
3565	NYSE	COHR	Fri, Jul 14, 2006	8.92	8.99	8.85	8.85
3564	NYSE	COHR	Thu, Jul 13, 2006	9.01	9.10	8.93	8.93
3563	NYSE	COHR	Wed, Jul 12, 2006	9.20	9.31	9.00	9.03
3562	NYSE	COHR	Tue, Jul 11, 2006	8.97	9.32	8.95	9.26
3561	NYSE	COHR	Mon, Jul 10, 2006	9.01	9.10	8.97	9.01
3560	NYSE	COHR	Fri, Jul 7, 2006	9.15	9.19	9.02	9.02
3559	NYSE	COHR	Thu, Jul 6, 2006	9.14	9.37	9.09	9.13
3558	NYSE	COHR	Wed, Jul 5, 2006	9.26	9.30	9.06	9.15
3557	NYSE	COHR	Mon, Jul 3, 2006	9.11	9.40	9.11	9.35
3556	NYSE	COHR	Fri, Jun 30, 2006	9.13	9.25	9.08	9.15
3555	NYSE	COHR	Thu, Jun 29, 2006	9.03	9.15	8.96	9.05
3554	NYSE	COHR	Wed, Jun 28, 2006	9.07	9.09	8.82	8.99
3553	NYSE	COHR	Tue, Jun 27, 2006	9.19	9.25	8.98	9.01
3552	NYSE	COHR	Mon, Jun 26, 2006	9.06	9.22	9.04	9.15
3551	NYSE	COHR	Fri, Jun 23, 2006	8.94	9.19	8.91	9.05
3550	NYSE	COHR	Thu, Jun 22, 2006	9.23	9.24	8.90	8.93
3549	NYSE	COHR	Wed, Jun 21, 2006	8.88	9.25	8.88	9.22
3548	NYSE	COHR	Tue, Jun 20, 2006	8.68	9.01	8.68	8.85
3547	NYSE	COHR	Mon, Jun 19, 2006	9.20	9.20	8.68	8.72
3546	NYSE	COHR	Fri, Jun 16, 2006	9.40	9.42	9.05	9.15
3545	NYSE	COHR	Thu, Jun 15, 2006	9.30	9.55	9.24	9.44
3544	NYSE	COHR	Wed, Jun 14, 2006	9.09	9.54	9.08	9.20
3543	NYSE	COHR	Tue, Jun 13, 2006	9.20	9.47	9.08	9.11
3542	NYSE	COHR	Mon, Jun 12, 2006	9.43	9.43	9.23	9.23
3541	NYSE	COHR	Fri, Jun 9, 2006	9.49	9.77	9.40	9.40
3540	NYSE	COHR	Thu, Jun 8, 2006	9.50	9.61	9.33	9.46
3539	NYSE	COHR	Wed, Jun 7, 2006	9.54	9.95	9.50	9.52
3538	NYSE	COHR	Tue, Jun 6, 2006	9.44	9.71	9.43	9.52
3537	NYSE	COHR	Mon, Jun 5, 2006	9.76	9.80	9.39	9.39
3536	NYSE	COHR	Fri, Jun 2, 2006	10.07	10.08	9.77	9.81
3535	NYSE	COHR	Thu, Jun 1, 2006	9.53	10.07	9.53	10.00
3534	NYSE	COHR	Wed, May 31, 2006	9.43	9.50	9.35	9.49
3533	NYSE	COHR	Tue, May 30, 2006	9.60	9.66	9.35	9.38
3532	NYSE	COHR	Fri, May 26, 2006	9.87	9.98	9.57	9.65
3531	NYSE	COHR	Thu, May 25, 2006	9.53	9.95	9.52	9.86
3530	NYSE	COHR	Wed, May 24, 2006	9.71	9.91	9.28	9.54
3529	NYSE	COHR	Tue, May 23, 2006	9.83	9.96	9.70	9.75
3528	NYSE	COHR	Mon, May 22, 2006	9.81	10.00	9.70	9.77
3527	NYSE	COHR	Fri, May 19, 2006	9.79	10.12	9.76	9.88
3526	NYSE	COHR	Thu, May 18, 2006	9.90	10.13	9.79	9.81
3525	NYSE	COHR	Wed, May 17, 2006	10.08	10.23	9.83	9.89
3524	NYSE	COHR	Tue, May 16, 2006	10.13	10.50	10.05	10.20
3523	NYSE	COHR	Mon, May 15, 2006	10.25	10.25	9.80	10.10
3522	NYSE	COHR	Fri, May 12, 2006	10.45	10.74	10.29	10.30
3521	NYSE	COHR	Thu, May 11, 2006	10.75	10.84	10.43	10.51
3520	NYSE	COHR	Wed, May 10, 2006	10.60	10.85	10.60	10.84
3519	NYSE	COHR	Tue, May 9, 2006	10.74	10.82	10.59	10.59
3518	NYSE	COHR	Mon, May 8, 2006	10.88	11.09	10.70	10.78
3517	NYSE	COHR	Fri, May 5, 2006	10.87	11.11	10.79	10.89
3516	NYSE	COHR	Thu, May 4, 2006	10.60	10.87	10.60	10.84
3515	NYSE	COHR	Wed, May 3, 2006	10.58	10.71	10.51	10.63
3514	NYSE	COHR	Tue, May 2, 2006	10.49	10.83	10.45	10.63
3513	NYSE	COHR	Mon, May 1, 2006	10.83	10.95	10.44	10.49
3512	NYSE	COHR	Fri, Apr 28, 2006	10.51	10.87	10.42	10.83
3511	NYSE	COHR	Thu, Apr 27, 2006	10.40	10.90	10.16	10.51
3510	NYSE	COHR	Wed, Apr 26, 2006	9.77	10.61	9.77	10.50
3509	NYSE	COHR	Tue, Apr 25, 2006	9.81	10.20	9.73	9.81
3508	NYSE	COHR	Mon, Apr 24, 2006	8.62	8.68	8.51	8.67
3507	NYSE	COHR	Fri, Apr 21, 2006	8.84	8.84	8.61	8.68
3506	NYSE	COHR	Thu, Apr 20, 2006	8.70	8.73	8.63	8.68
3505	NYSE	COHR	Wed, Apr 19, 2006	8.77	8.92	8.70	8.73
3504	NYSE	COHR	Tue, Apr 18, 2006	8.71	8.75	8.64	8.72
3503	NYSE	COHR	Mon, Apr 17, 2006	8.71	8.75	8.58	8.64
3502	NYSE	COHR	Thu, Apr 13, 2006	8.58	8.83	8.51	8.73
3501	NYSE	COHR	Wed, Apr 12, 2006	8.72	8.79	8.45	8.60
3500	NYSE	COHR	Tue, Apr 11, 2006	8.88	8.88	8.65	8.76
3499	NYSE	COHR	Mon, Apr 10, 2006	8.83	9.03	8.77	8.84
3498	NYSE	COHR	Fri, Apr 7, 2006	8.70	8.93	8.68	8.86
3497	NYSE	COHR	Thu, Apr 6, 2006	8.78	8.84	8.67	8.70
3496	NYSE	COHR	Wed, Apr 5, 2006	8.88	8.91	8.75	8.85
3495	NYSE	COHR	Tue, Apr 4, 2006	8.98	9.08	8.86	8.91
3494	NYSE	COHR	Mon, Apr 3, 2006	9.04	9.15	8.99	9.01
3493	NYSE	COHR	Fri, Mar 31, 2006	9.04	9.09	9.00	9.05
3492	NYSE	COHR	Thu, Mar 30, 2006	8.93	9.09	8.93	9.04
3491	NYSE	COHR	Wed, Mar 29, 2006	8.92	9.00	8.88	8.95
3490	NYSE	COHR	Tue, Mar 28, 2006	8.82	9.03	8.79	8.93
3489	NYSE	COHR	Mon, Mar 27, 2006	8.95	9.07	8.86	8.86
3488	NYSE	COHR	Fri, Mar 24, 2006	9.09	9.21	8.96	8.98
3487	NYSE	COHR	Thu, Mar 23, 2006	9.04	9.20	9.04	9.11
3486	NYSE	COHR	Wed, Mar 22, 2006	8.99	9.20	8.99	9.07
3485	NYSE	COHR	Tue, Mar 21, 2006	9.13	9.25	8.99	9.01
3484	NYSE	COHR	Mon, Mar 20, 2006	9.18	9.22	9.03	9.13
3483	NYSE	COHR	Fri, Mar 17, 2006	9.05	9.25	8.97	9.23
3482	NYSE	COHR	Thu, Mar 16, 2006	9.17	9.20	8.95	9.02
3481	NYSE	COHR	Wed, Mar 15, 2006	9.17	9.22	9.09	9.16
3480	NYSE	COHR	Tue, Mar 14, 2006	8.89	9.23	8.89	9.20
3479	NYSE	COHR	Mon, Mar 13, 2006	9.01	9.18	8.92	8.94
3478	NYSE	COHR	Fri, Mar 10, 2006	8.65	9.00	8.65	9.00
3477	NYSE	COHR	Thu, Mar 9, 2006	8.90	8.93	8.63	8.73
3476	NYSE	COHR	Wed, Mar 8, 2006	8.87	8.99	8.82	8.92
3475	NYSE	COHR	Tue, Mar 7, 2006	8.99	9.11	8.88	8.93
3474	NYSE	COHR	Mon, Mar 6, 2006	9.24	9.24	8.95	9.00
3473	NYSE	COHR	Fri, Mar 3, 2006	9.24	9.30	9.13	9.27
3472	NYSE	COHR	Thu, Mar 2, 2006	9.05	9.35	9.03	9.33
3471	NYSE	COHR	Wed, Mar 1, 2006	9.09	9.13	9.06	9.12
3470	NYSE	COHR	Tue, Feb 28, 2006	9.14	9.22	9.04	9.10
3469	NYSE	COHR	Mon, Feb 27, 2006	9.17	9.25	9.11	9.20
3468	NYSE	COHR	Fri, Feb 24, 2006	9.20	9.22	9.07	9.20
3467	NYSE	COHR	Thu, Feb 23, 2006	9.17	9.30	9.10	9.23
3466	NYSE	COHR	Wed, Feb 22, 2006	8.97	9.25	8.94	9.25
3465	NYSE	COHR	Tue, Feb 21, 2006	9.10	9.10	8.93	8.98
3464	NYSE	COHR	Fri, Feb 17, 2006	9.14	9.25	9.07	9.11
3463	NYSE	COHR	Thu, Feb 16, 2006	9.05	9.15	8.98	9.09
3462	NYSE	COHR	Wed, Feb 15, 2006	9.10	9.13	8.99	9.06
3461	NYSE	COHR	Tue, Feb 14, 2006	8.75	9.19	8.74	9.16
3460	NYSE	COHR	Mon, Feb 13, 2006	8.81	8.87	8.70	8.77
3459	NYSE	COHR	Fri, Feb 10, 2006	8.88	8.97	8.70	8.92
3458	NYSE	COHR	Thu, Feb 9, 2006	8.98	9.18	8.89	8.92
3457	NYSE	COHR	Wed, Feb 8, 2006	8.95	9.07	8.88	8.99
3456	NYSE	COHR	Tue, Feb 7, 2006	9.00	9.08	8.92	8.97
3455	NYSE	COHR	Mon, Feb 6, 2006	8.89	9.10	8.85	9.03
3454	NYSE	COHR	Fri, Feb 3, 2006	8.93	8.99	8.85	8.93
3453	NYSE	COHR	Thu, Feb 2, 2006	8.82	9.02	8.69	9.00
3452	NYSE	COHR	Wed, Feb 1, 2006	8.64	8.96	8.57	8.88
3451	NYSE	COHR	Tue, Jan 31, 2006	8.69	8.74	8.59	8.70
3450	NYSE	COHR	Mon, Jan 30, 2006	8.84	8.87	8.62	8.74
3449	NYSE	COHR	Fri, Jan 27, 2006	8.98	9.07	8.85	8.89
3448	NYSE	COHR	Thu, Jan 26, 2006	8.70	9.00	8.70	9.00
3447	NYSE	COHR	Wed, Jan 25, 2006	8.85	8.86	8.50	8.70
3446	NYSE	COHR	Tue, Jan 24, 2006	8.60	8.82	8.60	8.79
3445	NYSE	COHR	Mon, Jan 23, 2006	8.42	8.69	8.40	8.62
3444	NYSE	COHR	Fri, Jan 20, 2006	8.64	8.85	8.30	8.40
3443	NYSE	COHR	Thu, Jan 19, 2006	8.04	9.47	7.88	8.59
3442	NYSE	COHR	Wed, Jan 18, 2006	8.18	8.30	8.05	8.19
3441	NYSE	COHR	Tue, Jan 17, 2006	8.04	8.75	7.88	8.25
3440	NYSE	COHR	Fri, Jan 13, 2006	7.98	8.16	7.98	8.11
3439	NYSE	COHR	Thu, Jan 12, 2006	7.93	8.08	7.90	8.03
3438	NYSE	COHR	Wed, Jan 11, 2006	7.72	7.99	7.72	7.99
3437	NYSE	COHR	Tue, Jan 10, 2006	7.65	7.88	7.60	7.81
3436	NYSE	COHR	Mon, Jan 9, 2006	7.71	7.80	7.58	7.65
3435	NYSE	COHR	Fri, Jan 6, 2006	7.78	8.09	7.70	7.71
3434	NYSE	COHR	Thu, Jan 5, 2006	8.13	8.27	7.47	7.75
3433	NYSE	COHR	Wed, Jan 4, 2006	8.32	8.75	8.12	8.72
3432	NYSE	COHR	Tue, Jan 3, 2006	9.03	9.10	8.13	8.35
3431	NYSE	COHR	Fri, Dec 30, 2005	9.16	9.31	8.88	8.94
3430	NYSE	COHR	Thu, Dec 29, 2005	9.35	9.42	9.23	9.24
3429	NYSE	COHR	Wed, Dec 28, 2005	9.35	9.49	9.27	9.30
3428	NYSE	COHR	Tue, Dec 27, 2005	9.74	9.74	9.34	9.39
3427	NYSE	COHR	Fri, Dec 23, 2005	9.75	9.75	9.62	9.66
3426	NYSE	COHR	Thu, Dec 22, 2005	9.67	9.77	9.65	9.69
3425	NYSE	COHR	Wed, Dec 21, 2005	9.63	9.85	9.57	9.75
3424	NYSE	COHR	Tue, Dec 20, 2005	9.75	9.84	9.60	9.65
3423	NYSE	COHR	Mon, Dec 19, 2005	10.19	10.24	9.64	9.79
3422	NYSE	COHR	Fri, Dec 16, 2005	10.20	10.43	10.20	10.31
3421	NYSE	COHR	Thu, Dec 15, 2005	10.38	10.45	10.14	10.25
3420	NYSE	COHR	Wed, Dec 14, 2005	9.94	10.49	9.94	10.44
3419	NYSE	COHR	Tue, Dec 13, 2005	9.83	10.00	9.77	9.99
3418	NYSE	COHR	Mon, Dec 12, 2005	9.85	9.99	9.79	9.95
3417	NYSE	COHR	Fri, Dec 9, 2005	9.60	9.98	9.60	9.83
3416	NYSE	COHR	Thu, Dec 8, 2005	9.50	9.76	9.50	9.70
3415	NYSE	COHR	Wed, Dec 7, 2005	9.72	9.80	9.47	9.54
3414	NYSE	COHR	Tue, Dec 6, 2005	9.71	10.00	9.71	9.77
3413	NYSE	COHR	Mon, Dec 5, 2005	9.88	9.91	9.62	9.71
3412	NYSE	COHR	Fri, Dec 2, 2005	9.80	9.91	9.80	9.91
3411	NYSE	COHR	Thu, Dec 1, 2005	9.50	9.98	9.50	9.88
3410	NYSE	COHR	Wed, Nov 30, 2005	9.48	9.65	9.48	9.57
3409	NYSE	COHR	Tue, Nov 29, 2005	9.29	9.48	9.29	9.47
3408	NYSE	COHR	Mon, Nov 28, 2005	9.41	9.50	9.25	9.30
3407	NYSE	COHR	Fri, Nov 25, 2005	9.57	9.57	9.50	9.53
3406	NYSE	COHR	Wed, Nov 23, 2005	9.30	9.55	9.26	9.51
3405	NYSE	COHR	Tue, Nov 22, 2005	9.32	9.42	9.22	9.36
3404	NYSE	COHR	Mon, Nov 21, 2005	9.37	9.40	9.19	9.39
3403	NYSE	COHR	Fri, Nov 18, 2005	9.50	9.50	9.37	9.44
3402	NYSE	COHR	Thu, Nov 17, 2005	9.26	9.47	9.26	9.46
3401	NYSE	COHR	Wed, Nov 16, 2005	9.39	9.44	9.04	9.29
3400	NYSE	COHR	Tue, Nov 15, 2005	9.33	9.50	9.33	9.43
3399	NYSE	COHR	Mon, Nov 14, 2005	9.40	9.46	9.25	9.36
3398	NYSE	COHR	Fri, Nov 11, 2005	9.20	9.42	9.20	9.39
3397	NYSE	COHR	Thu, Nov 10, 2005	9.10	9.27	8.97	9.24
3396	NYSE	COHR	Wed, Nov 9, 2005	8.94	9.13	8.94	9.04
3395	NYSE	COHR	Tue, Nov 8, 2005	9.09	9.14	8.95	9.02
3394	NYSE	COHR	Mon, Nov 7, 2005	9.23	9.23	9.07	9.16
3393	NYSE	COHR	Fri, Nov 4, 2005	9.12	9.17	9.01	9.16
3392	NYSE	COHR	Thu, Nov 3, 2005	9.12	9.16	9.02	9.11
3391	NYSE	COHR	Wed, Nov 2, 2005	8.99	9.10	8.96	9.07
3390	NYSE	COHR	Tue, Nov 1, 2005	8.85	9.00	8.77	8.94
3389	NYSE	COHR	Mon, Oct 31, 2005	8.74	9.00	8.68	8.91
3388	NYSE	COHR	Fri, Oct 28, 2005	8.54	8.72	8.51	8.72
3387	NYSE	COHR	Thu, Oct 27, 2005	8.47	8.57	8.41	8.50
3386	NYSE	COHR	Wed, Oct 26, 2005	8.73	8.81	8.55	8.58
3385	NYSE	COHR	Tue, Oct 25, 2005	8.79	8.86	8.73	8.80
3384	NYSE	COHR	Mon, Oct 24, 2005	8.88	8.99	8.79	8.91
3383	NYSE	COHR	Fri, Oct 21, 2005	8.81	9.03	8.80	8.92
3382	NYSE	COHR	Thu, Oct 20, 2005	8.98	9.17	8.69	8.81
3381	NYSE	COHR	Wed, Oct 19, 2005	8.60	8.97	8.57	8.97
3380	NYSE	COHR	Tue, Oct 18, 2005	8.64	8.70	8.55	8.63
3379	NYSE	COHR	Mon, Oct 17, 2005	8.70	8.84	8.65	8.77
3378	NYSE	COHR	Fri, Oct 14, 2005	8.71	8.75	8.62	8.75
3377	NYSE	COHR	Thu, Oct 13, 2005	8.56	8.75	8.48	8.70
3376	NYSE	COHR	Wed, Oct 12, 2005	8.57	8.70	8.57	8.63
3375	NYSE	COHR	Tue, Oct 11, 2005	8.57	8.77	8.55	8.64
3374	NYSE	COHR	Mon, Oct 10, 2005	8.48	8.65	8.42	8.55
3373	NYSE	COHR	Fri, Oct 7, 2005	8.60	8.60	8.39	8.53
3372	NYSE	COHR	Thu, Oct 6, 2005	8.32	8.67	8.32	8.50
3371	NYSE	COHR	Wed, Oct 5, 2005	8.71	8.77	8.26	8.38
3370	NYSE	COHR	Tue, Oct 4, 2005	8.76	8.84	8.68	8.79
3369	NYSE	COHR	Mon, Oct 3, 2005	8.86	8.86	8.68	8.82
3368	NYSE	COHR	Fri, Sep 30, 2005	8.85	8.90	8.70	8.87
3367	NYSE	COHR	Thu, Sep 29, 2005	8.70	8.97	8.70	8.92
3366	NYSE	COHR	Wed, Sep 28, 2005	8.75	8.83	8.69	8.74
3365	NYSE	COHR	Tue, Sep 27, 2005	8.87	8.95	8.71	8.78
3364	NYSE	COHR	Mon, Sep 26, 2005	8.75	8.95	8.74	8.93
3363	NYSE	COHR	Fri, Sep 23, 2005	8.69	8.80	8.68	8.77
3362	NYSE	COHR	Thu, Sep 22, 2005	8.65	8.85	8.64	8.78
3361	NYSE	COHR	Wed, Sep 21, 2005	8.74	8.80	8.66	8.71
3360	NYSE	COHR	Tue, Sep 20, 2005	8.78	8.91	8.70	8.80
3359	NYSE	COHR	Mon, Sep 19, 2005	8.75	8.82	8.68	8.80
3358	NYSE	COHR	Fri, Sep 16, 2005	8.76	8.84	8.69	8.80
3357	NYSE	COHR	Thu, Sep 15, 2005	8.71	8.73	8.65	8.73
3356	NYSE	COHR	Wed, Sep 14, 2005	8.70	8.86	8.68	8.74
3355	NYSE	COHR	Tue, Sep 13, 2005	8.67	8.82	8.67	8.75
3354	NYSE	COHR	Mon, Sep 12, 2005	8.55	8.90	8.51	8.74
3353	NYSE	COHR	Fri, Sep 9, 2005	8.60	8.70	8.28	8.65
3352	NYSE	COHR	Thu, Sep 8, 2005	8.70	8.70	8.55	8.66
3351	NYSE	COHR	Wed, Sep 7, 2005	8.80	8.84	8.54	8.82
3350	NYSE	COHR	Tue, Sep 6, 2005	8.60	8.88	8.59	8.82
3349	NYSE	COHR	Fri, Sep 2, 2005	8.75	8.80	8.65	8.73
3348	NYSE	COHR	Thu, Sep 1, 2005	8.85	8.96	8.60	8.80
3347	NYSE	COHR	Wed, Aug 31, 2005	8.63	8.90	8.63	8.89
3346	NYSE	COHR	Tue, Aug 30, 2005	8.61	8.72	8.59	8.67
3345	NYSE	COHR	Mon, Aug 29, 2005	8.67	8.73	8.51	8.72
3344	NYSE	COHR	Fri, Aug 26, 2005	8.57	8.72	8.53	8.63
3343	NYSE	COHR	Thu, Aug 25, 2005	8.69	8.80	8.62	8.64
3342	NYSE	COHR	Wed, Aug 24, 2005	8.66	8.87	8.59	8.73
3341	NYSE	COHR	Tue, Aug 23, 2005	8.60	8.76	8.60	8.67
3340	NYSE	COHR	Mon, Aug 22, 2005	8.59	8.74	8.50	8.64
3339	NYSE	COHR	Fri, Aug 19, 2005	8.75	8.83	8.51	8.68
3338	NYSE	COHR	Thu, Aug 18, 2005	9.03	9.03	8.69	8.75
3337	NYSE	COHR	Wed, Aug 17, 2005	8.90	9.03	8.89	9.03
3336	NYSE	COHR	Tue, Aug 16, 2005	9.03	9.04	8.90	8.94
3335	NYSE	COHR	Mon, Aug 15, 2005	8.95	9.10	8.90	9.06
3334	NYSE	COHR	Fri, Aug 12, 2005	8.95	9.04	8.90	8.99
3333	NYSE	COHR	Thu, Aug 11, 2005	9.06	9.23	8.99	9.08
3332	NYSE	COHR	Wed, Aug 10, 2005	9.06	9.39	8.94	9.10
3331	NYSE	COHR	Tue, Aug 9, 2005	9.88	10.00	9.07	9.13
3330	NYSE	COHR	Mon, Aug 8, 2005	9.28	9.79	9.28	9.68
3329	NYSE	COHR	Fri, Aug 5, 2005	9.32	9.63	9.20	9.31
3328	NYSE	COHR	Thu, Aug 4, 2005	9.63	9.71	9.19	9.40
3327	NYSE	COHR	Wed, Aug 3, 2005	9.89	9.89	9.55	9.74
3326	NYSE	COHR	Tue, Aug 2, 2005	9.79	9.98	9.79	9.91
3325	NYSE	COHR	Mon, Aug 1, 2005	9.54	9.88	9.54	9.83
3324	NYSE	COHR	Fri, Jul 29, 2005	9.38	9.61	9.38	9.61
3323	NYSE	COHR	Thu, Jul 28, 2005	9.30	9.49	9.14	9.37
3322	NYSE	COHR	Wed, Jul 27, 2005	9.20	9.30	9.13	9.22
3321	NYSE	COHR	Tue, Jul 26, 2005	9.11	9.25	9.11	9.19
3320	NYSE	COHR	Mon, Jul 25, 2005	8.96	9.20	8.96	9.14
3319	NYSE	COHR	Fri, Jul 22, 2005	9.08	9.15	8.99	9.04
3318	NYSE	COHR	Thu, Jul 21, 2005	9.25	9.25	9.08	9.13
3317	NYSE	COHR	Wed, Jul 20, 2005	9.00	9.28	8.94	9.25
3316	NYSE	COHR	Tue, Jul 19, 2005	9.04	9.12	8.93	9.10
3315	NYSE	COHR	Mon, Jul 18, 2005	9.04	9.08	8.92	9.05
3314	NYSE	COHR	Fri, Jul 15, 2005	8.91	9.11	8.91	9.05
3313	NYSE	COHR	Thu, Jul 14, 2005	9.12	9.16	9.00	9.02
3312	NYSE	COHR	Wed, Jul 13, 2005	9.24	9.24	8.90	9.13
3311	NYSE	COHR	Tue, Jul 12, 2005	9.22	9.33	9.06	9.23
3310	NYSE	COHR	Mon, Jul 11, 2005	9.00	9.33	9.00	9.23
3309	NYSE	COHR	Fri, Jul 8, 2005	8.89	9.12	8.72	9.03
3308	NYSE	COHR	Thu, Jul 7, 2005	9.00	9.02	8.44	8.93
3307	NYSE	COHR	Wed, Jul 6, 2005	9.36	9.45	9.06	9.08
3306	NYSE	COHR	Tue, Jul 5, 2005	9.11	9.43	9.11	9.42
3305	NYSE	COHR	Fri, Jul 1, 2005	9.13	9.23	9.08	9.23
3304	NYSE	COHR	Thu, Jun 30, 2005	9.24	9.35	9.16	9.20
3303	NYSE	COHR	Wed, Jun 29, 2005	9.27	9.35	9.19	9.31
3302	NYSE	COHR	Tue, Jun 28, 2005	9.08	9.31	8.98	9.31
3301	NYSE	COHR	Mon, Jun 27, 2005	9.00	9.15	8.98	9.08
3300	NYSE	COHR	Fri, Jun 24, 2005	8.98	9.12	8.90	9.00
3299	NYSE	COHR	Thu, Jun 23, 2005	9.15	9.15	9.03	9.03
3298	NYSE	COHR	Wed, Jun 22, 2005	9.25	9.28	9.05	9.22
3297	NYSE	COHR	Tue, Jun 21, 2005	9.03	9.25	8.99	9.23
3296	NYSE	COHR	Mon, Jun 20, 2005	9.08	9.16	9.02	9.04
3295	NYSE	COHR	Fri, Jun 17, 2005	9.13	9.22	9.02	9.22
3294	NYSE	COHR	Thu, Jun 16, 2005	8.96	9.24	8.96	9.10
3293	NYSE	COHR	Wed, Jun 15, 2005	9.03	9.10	8.88	9.03
3292	NYSE	COHR	Tue, Jun 14, 2005	8.96	9.14	8.80	9.07
3291	NYSE	COHR	Mon, Jun 13, 2005	8.98	9.05	8.91	9.01
3290	NYSE	COHR	Fri, Jun 10, 2005	9.47	9.47	9.00	9.06
3289	NYSE	COHR	Thu, Jun 9, 2005	9.08	9.87	9.08	9.29
3288	NYSE	COHR	Wed, Jun 8, 2005	8.71	8.73	8.53	8.62
3287	NYSE	COHR	Tue, Jun 7, 2005	8.44	8.86	8.43	8.63
3286	NYSE	COHR	Mon, Jun 6, 2005	8.41	8.72	8.38	8.51
3285	NYSE	COHR	Fri, Jun 3, 2005	8.71	8.71	8.52	8.52
3284	NYSE	COHR	Thu, Jun 2, 2005	8.48	8.71	8.44	8.64
3283	NYSE	COHR	Wed, Jun 1, 2005	8.40	8.58	8.32	8.57
3282	NYSE	COHR	Tue, May 31, 2005	8.18	8.39	8.18	8.24
3281	NYSE	COHR	Fri, May 27, 2005	8.25	8.33	8.10	8.25
3280	NYSE	COHR	Thu, May 26, 2005	8.09	8.34	8.01	8.33
3279	NYSE	COHR	Wed, May 25, 2005	8.18	8.19	8.00	8.13
3278	NYSE	COHR	Tue, May 24, 2005	8.34	8.36	8.23	8.29
3277	NYSE	COHR	Mon, May 23, 2005	8.09	8.33	7.97	8.33
3276	NYSE	COHR	Fri, May 20, 2005	7.90	8.09	7.78	8.09
3275	NYSE	COHR	Thu, May 19, 2005	7.82	8.00	7.73	8.00
3274	NYSE	COHR	Wed, May 18, 2005	7.55	7.88	7.53	7.76
3273	NYSE	COHR	Tue, May 17, 2005	7.32	7.55	7.32	7.52
3272	NYSE	COHR	Mon, May 16, 2005	7.19	7.46	7.19	7.46
3271	NYSE	COHR	Fri, May 13, 2005	7.30	7.52	7.30	7.41
3270	NYSE	COHR	Thu, May 12, 2005	7.29	7.46	7.29	7.46
3269	NYSE	COHR	Wed, May 11, 2005	7.20	7.39	7.20	7.36
3268	NYSE	COHR	Tue, May 10, 2005	7.05	7.30	7.05	7.25
3267	NYSE	COHR	Mon, May 9, 2005	6.65	7.21	6.65	7.16
3266	NYSE	COHR	Fri, May 6, 2005	7.50	7.56	6.57	7.00
3265	NYSE	COHR	Thu, May 5, 2005	7.07	7.55	7.07	7.47
3264	NYSE	COHR	Wed, May 4, 2005	7.02	7.25	6.95	7.12
3263	NYSE	COHR	Tue, May 3, 2005	7.23	7.23	6.84	6.97
3262	NYSE	COHR	Mon, May 2, 2005	7.13	7.34	7.08	7.18
3261	NYSE	COHR	Fri, Apr 29, 2005	7.42	7.43	7.10	7.11
3260	NYSE	COHR	Thu, Apr 28, 2005	7.39	7.50	7.16	7.34
3259	NYSE	COHR	Wed, Apr 27, 2005	7.35	7.45	7.26	7.36
3258	NYSE	COHR	Tue, Apr 26, 2005	7.73	7.78	7.40	7.42
3257	NYSE	COHR	Mon, Apr 25, 2005	7.90	7.95	7.70	7.80
3256	NYSE	COHR	Fri, Apr 22, 2005	8.45	8.45	7.64	7.71
3255	NYSE	COHR	Thu, Apr 21, 2005	7.98	8.73	7.91	8.41
3254	NYSE	COHR	Wed, Apr 20, 2005	8.11	8.19	7.75	7.79
3253	NYSE	COHR	Tue, Apr 19, 2005	7.53	8.14	7.50	8.05
3252	NYSE	COHR	Mon, Apr 18, 2005	7.50	7.63	7.15	7.54
3251	NYSE	COHR	Fri, Apr 15, 2005	7.68	8.00	7.52	7.60
3250	NYSE	COHR	Thu, Apr 14, 2005	8.04	8.07	7.57	7.78
3249	NYSE	COHR	Wed, Apr 13, 2005	8.18	8.38	7.83	7.88
3248	NYSE	COHR	Tue, Apr 12, 2005	8.22	8.28	7.88	8.21
3247	NYSE	COHR	Mon, Apr 11, 2005	8.58	8.59	8.25	8.28
3246	NYSE	COHR	Fri, Apr 8, 2005	8.82	8.82	8.48	8.59
3245	NYSE	COHR	Thu, Apr 7, 2005	8.71	8.86	8.60	8.76
3244	NYSE	COHR	Wed, Apr 6, 2005	8.56	8.98	8.46	8.72
3243	NYSE	COHR	Tue, Apr 5, 2005	8.41	8.56	8.36	8.47
3242	NYSE	COHR	Mon, Apr 4, 2005	8.37	8.52	8.08	8.50
3241	NYSE	COHR	Fri, Apr 1, 2005	8.82	8.82	8.46	8.57
3240	NYSE	COHR	Thu, Mar 31, 2005	8.82	8.87	8.63	8.72
3239	NYSE	COHR	Wed, Mar 30, 2005	8.72	8.93	8.64	8.81
3238	NYSE	COHR	Tue, Mar 29, 2005	8.76	8.84	8.49	8.68
3237	NYSE	COHR	Mon, Mar 28, 2005	8.79	8.97	8.67	8.77
3236	NYSE	COHR	Thu, Mar 24, 2005	8.92	8.96	8.72	8.87
3235	NYSE	COHR	Wed, Mar 23, 2005	9.24	9.33	8.85	8.93
3234	NYSE	COHR	Tue, Mar 22, 2005	9.11	9.24	9.00	9.01
3233	NYSE	COHR	Mon, Mar 21, 2005	8.97	9.14	8.81	9.10
3232	NYSE	COHR	Fri, Mar 18, 2005	9.34	9.34	8.86	8.86
3231	NYSE	COHR	Thu, Mar 17, 2005	9.11	9.38	9.10	9.24
3230	NYSE	COHR	Wed, Mar 16, 2005	9.05	9.26	9.05	9.12
3229	NYSE	COHR	Tue, Mar 15, 2005	9.23	9.37	9.05	9.05
3228	NYSE	COHR	Mon, Mar 14, 2005	9.25	9.35	9.18	9.28
3227	NYSE	COHR	Fri, Mar 11, 2005	9.49	9.49	9.28	9.33
3226	NYSE	COHR	Thu, Mar 10, 2005	9.61	9.67	9.41	9.43
3225	NYSE	COHR	Wed, Mar 9, 2005	9.55	9.66	9.52	9.55
3224	NYSE	COHR	Tue, Mar 8, 2005	9.65	9.75	9.47	9.67
3223	NYSE	COHR	Mon, Mar 7, 2005	9.42	9.66	9.33	9.57
3222	NYSE	COHR	Fri, Mar 4, 2005	9.51	9.51	9.13	9.42
3221	NYSE	COHR	Thu, Mar 3, 2005	9.80	9.82	9.12	9.34
3220	NYSE	COHR	Wed, Mar 2, 2005	9.88	9.88	9.67	9.77
3219	NYSE	COHR	Tue, Mar 1, 2005	9.67	9.85	9.64	9.82
3218	NYSE	COHR	Mon, Feb 28, 2005	9.99	9.99	9.59	9.75
3217	NYSE	COHR	Fri, Feb 25, 2005	9.59	9.85	9.51	9.82
3216	NYSE	COHR	Thu, Feb 24, 2005	9.53	9.60	9.35	9.55
3215	NYSE	COHR	Wed, Feb 23, 2005	9.46	9.61	9.32	9.53
3214	NYSE	COHR	Tue, Feb 22, 2005	9.56	9.67	9.25	9.30
3213	NYSE	COHR	Fri, Feb 18, 2005	9.68	9.75	9.57	9.68
3212	NYSE	COHR	Thu, Feb 17, 2005	9.50	9.60	9.27	9.52
3211	NYSE	COHR	Wed, Feb 16, 2005	9.50	9.57	9.37	9.55
3210	NYSE	COHR	Tue, Feb 15, 2005	9.50	9.50	9.40	9.45
3209	NYSE	COHR	Mon, Feb 14, 2005	9.29	9.57	9.23	9.50
3208	NYSE	COHR	Fri, Feb 11, 2005	9.25	9.46	9.16	9.36
3207	NYSE	COHR	Thu, Feb 10, 2005	9.46	9.50	9.15	9.34
3206	NYSE	COHR	Wed, Feb 9, 2005	9.51	9.63	9.35	9.40
3205	NYSE	COHR	Tue, Feb 8, 2005	9.59	9.59	9.35	9.49
3204	NYSE	COHR	Mon, Feb 7, 2005	9.55	9.62	9.39	9.48
3203	NYSE	COHR	Fri, Feb 4, 2005	9.50	9.59	9.24	9.48
3202	NYSE	COHR	Thu, Feb 3, 2005	9.53	9.53	9.20	9.42
3201	NYSE	COHR	Wed, Feb 2, 2005	9.50	9.51	9.28	9.48
3200	NYSE	COHR	Tue, Feb 1, 2005	9.18	9.43	9.15	9.43
3199	NYSE	COHR	Mon, Jan 31, 2005	9.06	9.26	8.97	9.26
3198	NYSE	COHR	Fri, Jan 28, 2005	9.46	9.46	8.75	8.89
3197	NYSE	COHR	Thu, Jan 27, 2005	9.23	9.36	9.13	9.33
3196	NYSE	COHR	Wed, Jan 26, 2005	9.23	9.23	8.94	9.23
3195	NYSE	COHR	Tue, Jan 25, 2005	8.86	9.24	8.85	9.13
3194	NYSE	COHR	Mon, Jan 24, 2005	8.67	9.18	8.50	8.75
3193	NYSE	COHR	Fri, Jan 21, 2005	8.48	8.69	8.25	8.44
3192	NYSE	COHR	Thu, Jan 20, 2005	9.59	9.59	7.96	8.19
3191	NYSE	COHR	Wed, Jan 19, 2005	10.15	10.25	9.93	9.93
3190	NYSE	COHR	Tue, Jan 18, 2005	10.23	10.23	10.00	10.02
3189	NYSE	COHR	Fri, Jan 14, 2005	9.77	10.17	9.77	10.03
3188	NYSE	COHR	Thu, Jan 13, 2005	10.00	10.16	9.77	9.82
3187	NYSE	COHR	Wed, Jan 12, 2005	10.11	10.11	9.78	9.92
3186	NYSE	COHR	Tue, Jan 11, 2005	10.00	10.13	9.95	9.95
3185	NYSE	COHR	Mon, Jan 10, 2005	10.01	10.20	9.91	10.02
3184	NYSE	COHR	Fri, Jan 7, 2005	10.44	10.44	9.98	9.98
3183	NYSE	COHR	Thu, Jan 6, 2005	10.45	10.50	10.19	10.23
3182	NYSE	COHR	Wed, Jan 5, 2005	10.57	10.58	10.20	10.24
3181	NYSE	COHR	Tue, Jan 4, 2005	10.82	10.88	10.41	10.46
3180	NYSE	COHR	Mon, Jan 3, 2005	10.73	10.87	10.59	10.59
3179	NYSE	COHR	Fri, Dec 31, 2004	10.70	10.79	10.58	10.62
3178	NYSE	COHR	Thu, Dec 30, 2004	10.51	10.68	10.38	10.66
3177	NYSE	COHR	Wed, Dec 29, 2004	10.60	10.68	10.33	10.38
3176	NYSE	COHR	Tue, Dec 28, 2004	10.54	10.59	10.42	10.59
3175	NYSE	COHR	Mon, Dec 27, 2004	10.64	10.70	10.40	10.43
3174	NYSE	COHR	Thu, Dec 23, 2004	10.72	10.75	10.47	10.58
3173	NYSE	COHR	Wed, Dec 22, 2004	10.68	10.84	10.53	10.71
3172	NYSE	COHR	Tue, Dec 21, 2004	10.92	11.00	10.83	11.00
3171	NYSE	COHR	Mon, Dec 20, 2004	11.06	11.06	10.69	10.78
3170	NYSE	COHR	Fri, Dec 17, 2004	10.93	10.93	10.72	10.89
3169	NYSE	COHR	Thu, Dec 16, 2004	10.65	10.90	10.59	10.79
3168	NYSE	COHR	Wed, Dec 15, 2004	10.29	10.64	10.29	10.62
3167	NYSE	COHR	Tue, Dec 14, 2004	10.23	10.49	10.20	10.40
3166	NYSE	COHR	Mon, Dec 13, 2004	10.65	10.96	10.13	10.33
3165	NYSE	COHR	Fri, Dec 10, 2004	10.80	10.96	10.64	10.87
3164	NYSE	COHR	Thu, Dec 9, 2004	10.92	11.01	10.71	10.79
3163	NYSE	COHR	Wed, Dec 8, 2004	10.83	11.00	10.81	10.92
3162	NYSE	COHR	Tue, Dec 7, 2004	10.90	10.95	10.81	10.86
3161	NYSE	COHR	Mon, Dec 6, 2004	10.90	10.90	10.66	10.86
3160	NYSE	COHR	Fri, Dec 3, 2004	10.94	10.94	10.63	10.78
3159	NYSE	COHR	Thu, Dec 2, 2004	11.07	11.10	10.58	10.76
3158	NYSE	COHR	Wed, Dec 1, 2004	10.95	10.97	10.69	10.94
3157	NYSE	COHR	Tue, Nov 30, 2004	10.75	10.96	10.59	10.79
3156	NYSE	COHR	Mon, Nov 29, 2004	10.61	10.73	10.26	10.45
3155	NYSE	COHR	Fri, Nov 26, 2004	10.56	10.64	10.40	10.49
3154	NYSE	COHR	Wed, Nov 24, 2004	10.48	10.50	10.21	10.39
3153	NYSE	COHR	Tue, Nov 23, 2004	10.23	10.42	10.05	10.31
3152	NYSE	COHR	Mon, Nov 22, 2004	10.33	10.33	9.90	10.19
3151	NYSE	COHR	Fri, Nov 19, 2004	10.34	10.41	10.00	10.05
3150	NYSE	COHR	Thu, Nov 18, 2004	10.37	10.37	10.09	10.21
3149	NYSE	COHR	Wed, Nov 17, 2004	10.13	10.46	9.83	10.21
3148	NYSE	COHR	Tue, Nov 16, 2004	10.85	10.85	9.78	9.95
3147	NYSE	COHR	Mon, Nov 15, 2004	10.66	11.13	10.53	10.78
3146	NYSE	COHR	Fri, Nov 12, 2004	10.15	10.40	9.87	10.40
3145	NYSE	COHR	Thu, Nov 11, 2004	10.00	10.00	9.71	9.96
3144	NYSE	COHR	Wed, Nov 10, 2004	9.75	9.81	9.53	9.78
3143	NYSE	COHR	Tue, Nov 9, 2004	9.95	10.00	9.50	9.62
3142	NYSE	COHR	Mon, Nov 8, 2004	9.74	9.82	9.47	9.75
3141	NYSE	COHR	Fri, Nov 5, 2004	8.97	9.67	8.88	9.39
3140	NYSE	COHR	Thu, Nov 4, 2004	8.20	8.83	8.20	8.83
3139	NYSE	COHR	Wed, Nov 3, 2004	8.38	8.49	8.21	8.26
3138	NYSE	COHR	Tue, Nov 2, 2004	8.61	8.61	7.95	8.18
3137	NYSE	COHR	Mon, Nov 1, 2004	8.73	8.73	8.39	8.47
3136	NYSE	COHR	Fri, Oct 29, 2004	8.69	8.69	8.49	8.56
3135	NYSE	COHR	Thu, Oct 28, 2004	8.66	8.68	8.45	8.53
3134	NYSE	COHR	Wed, Oct 27, 2004	7.98	8.72	7.89	8.68
3133	NYSE	COHR	Tue, Oct 26, 2004	8.11	8.11	7.74	7.81
3132	NYSE	COHR	Mon, Oct 25, 2004	8.01	8.27	7.57	7.88
3131	NYSE	COHR	Fri, Oct 22, 2004	8.13	8.29	7.99	8.14
3130	NYSE	COHR	Thu, Oct 21, 2004	9.50	9.58	7.92	7.93
3129	NYSE	COHR	Wed, Oct 20, 2004	8.98	9.14	8.95	9.00
3128	NYSE	COHR	Tue, Oct 19, 2004	9.17	9.18	9.03	9.03
3127	NYSE	COHR	Mon, Oct 18, 2004	9.20	9.20	8.96	9.08
3126	NYSE	COHR	Fri, Oct 15, 2004	9.07	9.07	8.95	9.02
3125	NYSE	COHR	Thu, Oct 14, 2004	9.04	9.14	8.97	8.98
3124	NYSE	COHR	Wed, Oct 13, 2004	9.18	9.31	8.89	9.05
3123	NYSE	COHR	Tue, Oct 12, 2004	9.56	9.63	9.04	9.18
3122	NYSE	COHR	Mon, Oct 11, 2004	9.58	9.62	9.48	9.59
3121	NYSE	COHR	Fri, Oct 8, 2004	9.89	9.93	9.63	9.63
3120	NYSE	COHR	Thu, Oct 7, 2004	9.98	10.06	9.76	9.79
3119	NYSE	COHR	Wed, Oct 6, 2004	9.50	9.93	9.26	9.90
3118	NYSE	COHR	Tue, Oct 5, 2004	9.50	9.65	9.46	9.62
3117	NYSE	COHR	Mon, Oct 4, 2004	9.48	9.69	9.43	9.46
3116	NYSE	COHR	Fri, Oct 1, 2004	8.90	9.02	8.82	8.99
3115	NYSE	COHR	Thu, Sep 30, 2004	8.81	8.91	8.69	8.75
3114	NYSE	COHR	Wed, Sep 29, 2004	8.92	9.04	8.73	8.78
3113	NYSE	COHR	Tue, Sep 28, 2004	8.81	8.97	8.80	8.88
3112	NYSE	COHR	Mon, Sep 27, 2004	8.79	9.04	8.77	8.87
3111	NYSE	COHR	Fri, Sep 24, 2004	9.00	9.14	8.69	8.89
3110	NYSE	COHR	Thu, Sep 23, 2004	9.17	9.27	9.00	9.00
3109	NYSE	COHR	Wed, Sep 22, 2004	9.65	9.65	9.18	9.20
3108	NYSE	COHR	Tue, Sep 21, 2004	9.38	9.65	9.38	9.65
3107	NYSE	COHR	Mon, Sep 20, 2004	9.63	9.63	9.42	9.44
3106	NYSE	COHR	Fri, Sep 17, 2004	9.68	9.75	9.45	9.61
3105	NYSE	COHR	Thu, Sep 16, 2004	9.70	9.70	9.49	9.55
3104	NYSE	COHR	Wed, Sep 15, 2004	9.62	9.62	9.45	9.60
3103	NYSE	COHR	Tue, Sep 14, 2004	9.51	9.67	9.45	9.57
3102	NYSE	COHR	Mon, Sep 13, 2004	9.44	9.67	9.44	9.58
3101	NYSE	COHR	Fri, Sep 10, 2004	9.65	9.85	9.60	9.66
3100	NYSE	COHR	Thu, Sep 9, 2004	9.59	9.75	9.40	9.68
3099	NYSE	COHR	Wed, Sep 8, 2004	9.41	9.53	9.30	9.40
3098	NYSE	COHR	Tue, Sep 7, 2004	9.43	9.62	9.29	9.41
3097	NYSE	COHR	Fri, Sep 3, 2004	9.57	9.74	9.20	9.40
3096	NYSE	COHR	Thu, Sep 2, 2004	9.20	9.55	9.14	9.52
3095	NYSE	COHR	Wed, Sep 1, 2004	9.57	9.73	9.20	9.22
3094	NYSE	COHR	Tue, Aug 31, 2004	9.05	9.54	9.00	9.52
3093	NYSE	COHR	Mon, Aug 30, 2004	9.22	9.24	8.80	9.00
3092	NYSE	COHR	Fri, Aug 27, 2004	8.98	9.16	8.66	9.03
3091	NYSE	COHR	Thu, Aug 26, 2004	8.79	9.13	8.59	8.77
3090	NYSE	COHR	Wed, Aug 25, 2004	8.79	9.03	8.55	9.01
3089	NYSE	COHR	Tue, Aug 24, 2004	8.79	8.79	8.42	8.70
3088	NYSE	COHR	Mon, Aug 23, 2004	8.74	8.75	8.40	8.58
3087	NYSE	COHR	Fri, Aug 20, 2004	8.56	9.13	8.42	9.02
3086	NYSE	COHR	Thu, Aug 19, 2004	9.04	9.30	8.79	8.84
3085	NYSE	COHR	Wed, Aug 18, 2004	8.75	9.01	8.58	8.97
3084	NYSE	COHR	Tue, Aug 17, 2004	8.61	8.98	8.48	8.87
3083	NYSE	COHR	Mon, Aug 16, 2004	8.62	8.75	8.35	8.46
3082	NYSE	COHR	Fri, Aug 13, 2004	8.56	8.73	8.38	8.44
3081	NYSE	COHR	Thu, Aug 12, 2004	8.39	8.80	8.25	8.63
3080	NYSE	COHR	Wed, Aug 11, 2004	7.90	8.37	7.73	8.37
3079	NYSE	COHR	Tue, Aug 10, 2004	7.64	8.00	7.64	7.95
3078	NYSE	COHR	Mon, Aug 9, 2004	7.08	7.79	7.01	7.64
3077	NYSE	COHR	Fri, Aug 6, 2004	7.07	7.32	6.98	7.12
3076	NYSE	COHR	Thu, Aug 5, 2004	7.69	7.81	7.10	7.12
3075	NYSE	COHR	Wed, Aug 4, 2004	6.99	7.42	6.81	7.39
3074	NYSE	COHR	Tue, Aug 3, 2004	7.25	7.31	7.02	7.02
3073	NYSE	COHR	Mon, Aug 2, 2004	7.28	7.45	7.27	7.31
3072	NYSE	COHR	Fri, Jul 30, 2004	7.31	7.46	7.25	7.41
3071	NYSE	COHR	Thu, Jul 29, 2004	6.87	7.31	6.87	7.26
3070	NYSE	COHR	Wed, Jul 28, 2004	7.27	7.31	6.79	7.03
3069	NYSE	COHR	Tue, Jul 27, 2004	6.69	7.12	6.63	7.11
3068	NYSE	COHR	Mon, Jul 26, 2004	7.00	7.12	6.70	6.73
3067	NYSE	COHR	Fri, Jul 23, 2004	7.00	7.25	7.00	7.00
3066	NYSE	COHR	Thu, Jul 22, 2004	7.03	7.22	7.01	7.01
3065	NYSE	COHR	Wed, Jul 21, 2004	7.63	7.63	7.14	7.14
3064	NYSE	COHR	Tue, Jul 20, 2004	7.24	7.53	7.24	7.49
3063	NYSE	COHR	Mon, Jul 19, 2004	7.36	7.50	7.01	7.29
3062	NYSE	COHR	Fri, Jul 16, 2004	7.71	7.78	7.45	7.57
3061	NYSE	COHR	Thu, Jul 15, 2004	7.70	7.95	7.59	7.78
3060	NYSE	COHR	Wed, Jul 14, 2004	7.35	7.71	7.20	7.68
3059	NYSE	COHR	Tue, Jul 13, 2004	7.57	7.74	7.37	7.45
3058	NYSE	COHR	Mon, Jul 12, 2004	7.71	7.83	7.53	7.63
3057	NYSE	COHR	Fri, Jul 9, 2004	7.83	8.10	7.70	7.71
3056	NYSE	COHR	Thu, Jul 8, 2004	7.67	7.81	7.50	7.75
3055	NYSE	COHR	Wed, Jul 7, 2004	7.33	7.66	7.13	7.51
3054	NYSE	COHR	Tue, Jul 6, 2004	7.30	7.36	7.10	7.10
3053	NYSE	COHR	Fri, Jul 2, 2004	7.45	7.46	7.26	7.46
3052	NYSE	COHR	Thu, Jul 1, 2004	7.50	7.56	7.40	7.49
3051	NYSE	COHR	Wed, Jun 30, 2004	7.49	7.68	7.20	7.67
3050	NYSE	COHR	Tue, Jun 29, 2004	7.20	7.61	6.94	7.44
3049	NYSE	COHR	Mon, Jun 28, 2004	7.27	7.35	7.03	7.03
3048	NYSE	COHR	Fri, Jun 25, 2004	7.14	7.51	6.96	7.50
3047	NYSE	COHR	Thu, Jun 24, 2004	7.12	7.12	6.92	7.07
3046	NYSE	COHR	Wed, Jun 23, 2004	6.69	7.12	6.64	7.06
3045	NYSE	COHR	Tue, Jun 22, 2004	6.70	6.84	6.61	6.79
3044	NYSE	COHR	Mon, Jun 21, 2004	6.59	6.87	6.58	6.77
3043	NYSE	COHR	Fri, Jun 18, 2004	6.43	6.83	6.41	6.74
3042	NYSE	COHR	Thu, Jun 17, 2004	6.41	6.58	6.28	6.53
3041	NYSE	COHR	Wed, Jun 16, 2004	6.25	6.57	6.25	6.28
3040	NYSE	COHR	Tue, Jun 15, 2004	6.28	6.49	6.23	6.37
3039	NYSE	COHR	Mon, Jun 14, 2004	6.66	6.66	6.27	6.28
3038	NYSE	COHR	Thu, Jun 10, 2004	6.59	6.73	6.47	6.54
3037	NYSE	COHR	Wed, Jun 9, 2004	6.50	6.75	6.38	6.74
3036	NYSE	COHR	Tue, Jun 8, 2004	6.75	6.75	6.55	6.58
3035	NYSE	COHR	Mon, Jun 7, 2004	6.64	6.75	6.46	6.74
3034	NYSE	COHR	Fri, Jun 4, 2004	6.50	6.71	6.50	6.53
3033	NYSE	COHR	Thu, Jun 3, 2004	6.75	6.75	6.50	6.50
3032	NYSE	COHR	Wed, Jun 2, 2004	6.42	6.75	6.42	6.75
3031	NYSE	COHR	Tue, Jun 1, 2004	6.50	6.53	6.40	6.53
3030	NYSE	COHR	Fri, May 28, 2004	6.47	6.50	6.40	6.45
3029	NYSE	COHR	Thu, May 27, 2004	6.35	6.53	6.34	6.42
3028	NYSE	COHR	Wed, May 26, 2004	6.50	6.56	6.33	6.54
3027	NYSE	COHR	Tue, May 25, 2004	6.32	6.50	6.24	6.49
3026	NYSE	COHR	Mon, May 24, 2004	6.46	6.46	6.25	6.32
3025	NYSE	COHR	Fri, May 21, 2004	6.31	6.45	6.25	6.34
3024	NYSE	COHR	Thu, May 20, 2004	6.27	6.47	6.25	6.28
3023	NYSE	COHR	Wed, May 19, 2004	6.36	6.50	6.31	6.35
3022	NYSE	COHR	Tue, May 18, 2004	6.27	6.47	6.27	6.31
3021	NYSE	COHR	Mon, May 17, 2004	6.01	6.48	6.00	6.39
3020	NYSE	COHR	Fri, May 14, 2004	6.44	6.44	6.09	6.25
3019	NYSE	COHR	Thu, May 13, 2004	6.53	6.53	6.21	6.38
3018	NYSE	COHR	Wed, May 12, 2004	6.37	6.58	6.06	6.53
3017	NYSE	COHR	Tue, May 11, 2004	6.17	6.63	6.17	6.51
3016	NYSE	COHR	Mon, May 10, 2004	6.45	6.58	6.13	6.28
3015	NYSE	COHR	Fri, May 7, 2004	6.56	6.81	6.46	6.46
3014	NYSE	COHR	Thu, May 6, 2004	6.44	6.72	6.28	6.61
3013	NYSE	COHR	Wed, May 5, 2004	6.70	6.80	6.51	6.55
3012	NYSE	COHR	Tue, May 4, 2004	6.38	6.76	6.27	6.61
3011	NYSE	COHR	Mon, May 3, 2004	6.17	6.56	6.17	6.30
3010	NYSE	COHR	Fri, Apr 30, 2004	6.19	6.41	6.16	6.20
3009	NYSE	COHR	Thu, Apr 29, 2004	6.60	6.75	6.25	6.25
3008	NYSE	COHR	Wed, Apr 28, 2004	6.65	6.88	6.49	6.61
3007	NYSE	COHR	Tue, Apr 27, 2004	6.63	6.93	6.41	6.64
3006	NYSE	COHR	Mon, Apr 26, 2004	6.63	6.73	6.61	6.70
3005	NYSE	COHR	Fri, Apr 23, 2004	6.41	6.65	6.39	6.56
3004	NYSE	COHR	Thu, Apr 22, 2004	6.25	6.73	6.05	6.29
3003	NYSE	COHR	Wed, Apr 21, 2004	5.80	5.81	5.50	5.60
3002	NYSE	COHR	Tue, Apr 20, 2004	6.01	6.17	5.75	5.78
3001	NYSE	COHR	Mon, Apr 19, 2004	5.83	5.96	5.75	5.96
3000	NYSE	COHR	Fri, Apr 16, 2004	5.90	5.90	5.75	5.81
2999	NYSE	COHR	Thu, Apr 15, 2004	5.79	6.09	5.75	5.77
2998	NYSE	COHR	Wed, Apr 14, 2004	5.84	6.05	5.83	5.95
2997	NYSE	COHR	Tue, Apr 13, 2004	6.35	6.42	5.88	6.01
2996	NYSE	COHR	Mon, Apr 12, 2004	5.95	6.36	5.95	6.32
2995	NYSE	COHR	Thu, Apr 8, 2004	6.03	6.24	5.92	6.01
2994	NYSE	COHR	Wed, Apr 7, 2004	6.15	6.25	6.07	6.08
2993	NYSE	COHR	Tue, Apr 6, 2004	5.92	6.22	5.88	6.16
2992	NYSE	COHR	Mon, Apr 5, 2004	6.01	6.01	5.75	6.00
2991	NYSE	COHR	Fri, Apr 2, 2004	6.00	6.05	5.85	5.90
2990	NYSE	COHR	Thu, Apr 1, 2004	5.98	6.15	5.83	5.87
2989	NYSE	COHR	Wed, Mar 31, 2004	6.00	6.15	5.75	6.12
2988	NYSE	COHR	Tue, Mar 30, 2004	5.94	6.00	5.81	5.95
2987	NYSE	COHR	Mon, Mar 29, 2004	5.75	6.00	5.75	5.94
2986	NYSE	COHR	Fri, Mar 26, 2004	5.63	5.72	5.51	5.69
2985	NYSE	COHR	Thu, Mar 25, 2004	5.60	5.81	5.52	5.62
2984	NYSE	COHR	Wed, Mar 24, 2004	5.63	5.81	5.54	5.65
2983	NYSE	COHR	Tue, Mar 23, 2004	6.06	6.06	5.59	5.63
2982	NYSE	COHR	Mon, Mar 22, 2004	5.78	5.81	5.38	5.42
2981	NYSE	COHR	Fri, Mar 19, 2004	5.81	5.81	5.56	5.60
2980	NYSE	COHR	Thu, Mar 18, 2004	5.68	5.85	5.44	5.76
2979	NYSE	COHR	Wed, Mar 17, 2004	5.63	5.70	5.53	5.62
2978	NYSE	COHR	Tue, Mar 16, 2004	5.81	5.93	5.37	5.38
2977	NYSE	COHR	Mon, Mar 15, 2004	6.11	6.19	5.73	5.74
2976	NYSE	COHR	Fri, Mar 12, 2004	5.81	6.50	5.77	6.05
2975	NYSE	COHR	Thu, Mar 11, 2004	5.93	6.07	5.80	5.81
2974	NYSE	COHR	Wed, Mar 10, 2004	6.23	6.31	6.01	6.03
2973	NYSE	COHR	Tue, Mar 9, 2004	6.30	6.35	6.25	6.25
2972	NYSE	COHR	Mon, Mar 8, 2004	6.17	6.35	6.10	6.31
2971	NYSE	COHR	Fri, Mar 5, 2004	5.95	6.15	5.89	6.10
2970	NYSE	COHR	Thu, Mar 4, 2004	5.96	6.12	5.96	6.05
2969	NYSE	COHR	Wed, Mar 3, 2004	6.18	6.18	6.00	6.00
2968	NYSE	COHR	Tue, Mar 2, 2004	6.27	6.37	6.05	6.05
2967	NYSE	COHR	Mon, Mar 1, 2004	6.33	6.33	6.13	6.27
2966	NYSE	COHR	Fri, Feb 27, 2004	6.28	6.29	6.12	6.22
2965	NYSE	COHR	Thu, Feb 26, 2004	6.19	6.36	6.00	6.31
2964	NYSE	COHR	Wed, Feb 25, 2004	6.31	6.31	6.03	6.28
2963	NYSE	COHR	Tue, Feb 24, 2004	6.20	6.20	6.02	6.19
2962	NYSE	COHR	Mon, Feb 23, 2004	6.30	6.30	6.04	6.17
2961	NYSE	COHR	Fri, Feb 20, 2004	6.43	6.45	6.16	6.42
2960	NYSE	COHR	Thu, Feb 19, 2004	6.57	6.71	6.28	6.43
2959	NYSE	COHR	Wed, Feb 18, 2004	6.73	6.73	6.59	6.66
2958	NYSE	COHR	Tue, Feb 17, 2004	6.61	6.73	6.41	6.69
2957	NYSE	COHR	Fri, Feb 13, 2004	6.47	6.50	6.39	6.41
2956	NYSE	COHR	Thu, Feb 12, 2004	6.49	6.62	6.49	6.54
2955	NYSE	COHR	Wed, Feb 11, 2004	6.57	6.71	6.38	6.60
2954	NYSE	COHR	Tue, Feb 10, 2004	6.36	6.57	6.28	6.56
2953	NYSE	COHR	Mon, Feb 9, 2004	6.31	6.47	6.25	6.38
2952	NYSE	COHR	Fri, Feb 6, 2004	5.99	6.28	5.93	6.25
2951	NYSE	COHR	Thu, Feb 5, 2004	6.10	6.31	5.96	6.07
2950	NYSE	COHR	Wed, Feb 4, 2004	6.13	6.20	5.97	5.97
2949	NYSE	COHR	Tue, Feb 3, 2004	6.34	6.50	6.15	6.15
2948	NYSE	COHR	Mon, Feb 2, 2004	5.96	6.53	5.88	6.31
2947	NYSE	COHR	Fri, Jan 30, 2004	5.78	5.94	5.75	5.91
2946	NYSE	COHR	Thu, Jan 29, 2004	6.48	6.48	5.81	5.83
2945	NYSE	COHR	Wed, Jan 28, 2004	6.74	6.74	6.31	6.42
2944	NYSE	COHR	Tue, Jan 27, 2004	6.78	6.78	6.56	6.58
2943	NYSE	COHR	Mon, Jan 26, 2004	6.46	6.75	6.34	6.75
2942	NYSE	COHR	Fri, Jan 23, 2004	6.46	6.62	6.30	6.55
2941	NYSE	COHR	Thu, Jan 22, 2004	6.94	7.19	6.26	6.30
2940	NYSE	COHR	Wed, Jan 21, 2004	7.43	7.53	7.28	7.45
2939	NYSE	COHR	Tue, Jan 20, 2004	7.24	7.44	7.16	7.44
2938	NYSE	COHR	Fri, Jan 16, 2004	7.04	7.23	7.00	7.17
2937	NYSE	COHR	Thu, Jan 15, 2004	6.89	7.22	6.85	7.07
2936	NYSE	COHR	Wed, Jan 14, 2004	6.80	7.01	6.74	7.01
2935	NYSE	COHR	Tue, Jan 13, 2004	7.04	7.04	6.75	6.92
2934	NYSE	COHR	Mon, Jan 12, 2004	6.82	7.10	6.59	7.03
2933	NYSE	COHR	Fri, Jan 9, 2004	6.68	6.88	6.61	6.61
2932	NYSE	COHR	Thu, Jan 8, 2004	6.83	6.84	6.50	6.77
2931	NYSE	COHR	Wed, Jan 7, 2004	6.73	6.84	6.44	6.75
2930	NYSE	COHR	Tue, Jan 6, 2004	6.45	6.90	6.39	6.83
2929	NYSE	COHR	Mon, Jan 5, 2004	6.49	6.51	6.25	6.46
2928	NYSE	COHR	Fri, Jan 2, 2004	6.36	6.51	6.36	6.43
2927	NYSE	COHR	Wed, Dec 31, 2003	6.55	6.55	6.33	6.45
2926	NYSE	COHR	Tue, Dec 30, 2003	6.35	6.55	6.29	6.49
2925	NYSE	COHR	Mon, Dec 29, 2003	6.36	6.42	6.21	6.36
2924	NYSE	COHR	Fri, Dec 26, 2003	6.13	6.30	6.13	6.30
2923	NYSE	COHR	Wed, Dec 24, 2003	6.25	6.28	6.14	6.24
2922	NYSE	COHR	Tue, Dec 23, 2003	6.24	6.39	6.06	6.37
2921	NYSE	COHR	Mon, Dec 22, 2003	6.00	6.25	5.90	6.24
2920	NYSE	COHR	Fri, Dec 19, 2003	5.99	6.03	5.81	6.00
2919	NYSE	COHR	Thu, Dec 18, 2003	5.64	5.99	5.64	5.90
2918	NYSE	COHR	Wed, Dec 17, 2003	5.61	5.78	5.61	5.71
2917	NYSE	COHR	Tue, Dec 16, 2003	5.72	5.86	5.59	5.68
2916	NYSE	COHR	Mon, Dec 15, 2003	5.87	6.02	5.74	5.81
2915	NYSE	COHR	Fri, Dec 12, 2003	6.00	6.01	5.83	6.01
2914	NYSE	COHR	Thu, Dec 11, 2003	5.75	6.01	5.73	6.00
2913	NYSE	COHR	Wed, Dec 10, 2003	5.90	5.92	5.75	5.75
2912	NYSE	COHR	Tue, Dec 9, 2003	5.95	6.06	5.75	5.83
2911	NYSE	COHR	Mon, Dec 8, 2003	5.98	6.04	5.72	5.99
2910	NYSE	COHR	Fri, Dec 5, 2003	5.87	5.99	5.81	5.99
2909	NYSE	COHR	Thu, Dec 4, 2003	5.83	5.96	5.77	5.90
2908	NYSE	COHR	Wed, Dec 3, 2003	5.74	5.95	5.74	5.80
2907	NYSE	COHR	Tue, Dec 2, 2003	5.75	5.79	5.70	5.76
2906	NYSE	COHR	Mon, Dec 1, 2003	5.79	5.82	5.69	5.75
2905	NYSE	COHR	Fri, Nov 28, 2003	5.80	5.83	5.69	5.69
2904	NYSE	COHR	Wed, Nov 26, 2003	5.94	5.95	5.78	5.83
2903	NYSE	COHR	Tue, Nov 25, 2003	5.75	5.92	5.75	5.88
2902	NYSE	COHR	Mon, Nov 24, 2003	5.61	5.83	5.54	5.75
2901	NYSE	COHR	Fri, Nov 21, 2003	5.52	5.61	5.50	5.51
2900	NYSE	COHR	Thu, Nov 20, 2003	5.56	5.65	5.40	5.42
2899	NYSE	COHR	Wed, Nov 19, 2003	5.65	5.74	5.63	5.63
2898	NYSE	COHR	Tue, Nov 18, 2003	5.77	5.78	5.63	5.65
2897	NYSE	COHR	Mon, Nov 17, 2003	5.74	5.74	5.63	5.64
2896	NYSE	COHR	Fri, Nov 14, 2003	5.81	5.82	5.68	5.76
2895	NYSE	COHR	Thu, Nov 13, 2003	5.85	5.85	5.70	5.76
2894	NYSE	COHR	Wed, Nov 12, 2003	5.70	5.82	5.67	5.79
2893	NYSE	COHR	Tue, Nov 11, 2003	5.80	5.82	5.71	5.75
2892	NYSE	COHR	Mon, Nov 10, 2003	5.81	5.90	5.74	5.80
2891	NYSE	COHR	Fri, Nov 7, 2003	5.92	6.00	5.64	5.75
2890	NYSE	COHR	Thu, Nov 6, 2003	5.97	5.97	5.82	5.88
2889	NYSE	COHR	Wed, Nov 5, 2003	5.92	5.97	5.77	5.88
2888	NYSE	COHR	Tue, Nov 4, 2003	5.91	5.97	5.78	5.95
2887	NYSE	COHR	Mon, Nov 3, 2003	5.94	6.00	5.80	5.89
2886	NYSE	COHR	Fri, Oct 31, 2003	5.92	6.01	5.79	5.93
2885	NYSE	COHR	Thu, Oct 30, 2003	5.91	6.01	5.68	5.95
2884	NYSE	COHR	Wed, Oct 29, 2003	5.91	6.00	5.86	5.90
2883	NYSE	COHR	Tue, Oct 28, 2003	6.17	6.17	5.88	6.02
2882	NYSE	COHR	Mon, Oct 27, 2003	6.01	6.13	5.97	6.07
2881	NYSE	COHR	Fri, Oct 24, 2003	5.94	6.19	5.69	5.94
2880	NYSE	COHR	Thu, Oct 23, 2003	5.63	6.05	5.47	5.63
2879	NYSE	COHR	Wed, Oct 22, 2003	5.87	6.13	5.64	5.75
2878	NYSE	COHR	Tue, Oct 21, 2003	5.76	6.05	5.74	5.99
2877	NYSE	COHR	Mon, Oct 20, 2003	5.67	5.89	5.62	5.74
2876	NYSE	COHR	Fri, Oct 17, 2003	5.77	5.87	5.50	5.76
2875	NYSE	COHR	Thu, Oct 16, 2003	5.78	6.01	5.75	5.80
2874	NYSE	COHR	Wed, Oct 15, 2003	5.75	5.87	5.64	5.81
2873	NYSE	COHR	Tue, Oct 14, 2003	5.49	5.74	5.46	5.66
2872	NYSE	COHR	Mon, Oct 13, 2003	5.07	5.56	5.06	5.48
2871	NYSE	COHR	Fri, Oct 10, 2003	5.03	5.15	4.94	5.03
2870	NYSE	COHR	Thu, Oct 9, 2003	5.14	5.36	4.96	5.00
2869	NYSE	COHR	Wed, Oct 8, 2003	5.19	5.51	5.15	5.18
2868	NYSE	COHR	Tue, Oct 7, 2003	5.29	5.45	5.17	5.24
2867	NYSE	COHR	Mon, Oct 6, 2003	5.39	5.47	5.27	5.33
2866	NYSE	COHR	Fri, Oct 3, 2003	5.33	5.50	5.18	5.40
2865	NYSE	COHR	Thu, Oct 2, 2003	5.11	5.36	5.09	5.31
2864	NYSE	COHR	Wed, Oct 1, 2003	5.00	5.22	4.99	5.09
2863	NYSE	COHR	Tue, Sep 30, 2003	5.11	5.11	5.00	5.00
2862	NYSE	COHR	Mon, Sep 29, 2003	5.06	5.18	4.99	5.15
2861	NYSE	COHR	Fri, Sep 26, 2003	5.19	5.19	5.00	5.06
2860	NYSE	COHR	Thu, Sep 25, 2003	5.32	5.32	5.18	5.19
2859	NYSE	COHR	Wed, Sep 24, 2003	5.48	5.63	5.26	5.26
2858	NYSE	COHR	Tue, Sep 23, 2003	5.49	5.81	5.46	5.51
2857	NYSE	COHR	Mon, Sep 22, 2003	5.49	5.55	5.39	5.43
2856	NYSE	COHR	Fri, Sep 19, 2003	5.60	5.80	5.48	5.60
2855	NYSE	COHR	Thu, Sep 18, 2003	5.23	5.74	5.23	5.69
2854	NYSE	COHR	Wed, Sep 17, 2003	5.25	5.33	5.20	5.32
2853	NYSE	COHR	Tue, Sep 16, 2003	5.24	5.44	5.24	5.25
2852	NYSE	COHR	Mon, Sep 15, 2003	5.55	5.62	5.21	5.24
2851	NYSE	COHR	Fri, Sep 12, 2003	5.56	5.73	5.41	5.59
2850	NYSE	COHR	Thu, Sep 11, 2003	5.48	5.64	5.10	5.62
2849	NYSE	COHR	Wed, Sep 10, 2003	5.88	5.90	5.44	5.48
2848	NYSE	COHR	Tue, Sep 9, 2003	5.75	5.98	5.75	5.88
2847	NYSE	COHR	Mon, Sep 8, 2003	6.06	6.06	5.89	6.00
2846	NYSE	COHR	Fri, Sep 5, 2003	6.00	6.15	5.89	6.00
2845	NYSE	COHR	Thu, Sep 4, 2003	6.20	6.23	6.04	6.06
2844	NYSE	COHR	Wed, Sep 3, 2003	6.03	6.28	6.01	6.16
2843	NYSE	COHR	Tue, Sep 2, 2003	6.08	6.28	5.90	6.25
2842	NYSE	COHR	Fri, Aug 29, 2003	6.06	6.25	6.00	6.25
2841	NYSE	COHR	Thu, Aug 28, 2003	5.95	6.21	5.93	6.02
2840	NYSE	COHR	Wed, Aug 27, 2003	6.12	6.12	5.83	5.91
2839	NYSE	COHR	Tue, Aug 26, 2003	5.69	6.14	5.61	6.04
2838	NYSE	COHR	Mon, Aug 25, 2003	5.71	5.74	5.50	5.69
2837	NYSE	COHR	Fri, Aug 22, 2003	6.22	6.30	5.66	5.89
2836	NYSE	COHR	Thu, Aug 21, 2003	6.06	6.25	5.94	6.22
2835	NYSE	COHR	Wed, Aug 20, 2003	6.00	6.17	6.00	6.07
2834	NYSE	COHR	Tue, Aug 19, 2003	6.00	6.21	5.88	6.10
2833	NYSE	COHR	Mon, Aug 18, 2003	5.64	6.00	5.56	5.98
2832	NYSE	COHR	Fri, Aug 15, 2003	5.73	5.75	5.49	5.61
2831	NYSE	COHR	Thu, Aug 14, 2003	5.50	5.69	5.49	5.66
2830	NYSE	COHR	Wed, Aug 13, 2003	5.64	5.64	5.43	5.50
2829	NYSE	COHR	Tue, Aug 12, 2003	5.10	5.59	5.04	5.51
2828	NYSE	COHR	Mon, Aug 11, 2003	4.98	5.17	4.96	5.12
2827	NYSE	COHR	Fri, Aug 8, 2003	4.81	5.11	4.81	4.89
2826	NYSE	COHR	Thu, Aug 7, 2003	5.18	5.18	4.77	4.79
2825	NYSE	COHR	Wed, Aug 6, 2003	5.10	5.44	5.10	5.27
2824	NYSE	COHR	Tue, Aug 5, 2003	5.09	5.36	5.09	5.16
2823	NYSE	COHR	Mon, Aug 4, 2003	5.11	5.28	5.11	5.21
2822	NYSE	COHR	Fri, Aug 1, 2003	5.46	5.52	4.96	5.18
2821	NYSE	COHR	Thu, Jul 31, 2003	5.61	5.61	5.40	5.42
2820	NYSE	COHR	Wed, Jul 30, 2003	5.64	5.68	5.44	5.54
2819	NYSE	COHR	Tue, Jul 29, 2003	5.59	5.71	5.38	5.70
2818	NYSE	COHR	Mon, Jul 28, 2003	5.75	5.95	5.38	5.45
2817	NYSE	COHR	Fri, Jul 25, 2003	5.65	5.75	5.55	5.75
2816	NYSE	COHR	Thu, Jul 24, 2003	5.62	5.85	5.59	5.70
2815	NYSE	COHR	Wed, Jul 23, 2003	5.48	5.65	5.48	5.65
2814	NYSE	COHR	Tue, Jul 22, 2003	5.21	5.57	5.08	5.54
2813	NYSE	COHR	Mon, Jul 21, 2003	5.60	5.77	5.09	5.24
2812	NYSE	COHR	Fri, Jul 18, 2003	5.65	5.76	5.58	5.73
2811	NYSE	COHR	Thu, Jul 17, 2003	5.95	6.02	5.55	5.65
2810	NYSE	COHR	Wed, Jul 16, 2003	5.93	6.08	5.93	6.00
2809	NYSE	COHR	Tue, Jul 15, 2003	5.93	6.05	5.93	6.00
2808	NYSE	COHR	Mon, Jul 14, 2003	6.08	6.09	5.93	6.00
2807	NYSE	COHR	Fri, Jul 11, 2003	6.02	6.06	6.01	6.04
2806	NYSE	COHR	Thu, Jul 10, 2003	6.00	6.07	5.98	6.02
2805	NYSE	COHR	Wed, Jul 9, 2003	6.04	6.10	5.98	6.05
2804	NYSE	COHR	Tue, Jul 8, 2003	6.09	6.09	6.01	6.05
2803	NYSE	COHR	Mon, Jul 7, 2003	5.91	6.20	5.91	6.07
2802	NYSE	COHR	Thu, Jul 3, 2003	5.85	6.00	5.85	5.96
2801	NYSE	COHR	Wed, Jul 2, 2003	5.97	6.01	5.74	6.00
2800	NYSE	COHR	Tue, Jul 1, 2003	5.67	6.01	5.67	6.00
2799	NYSE	COHR	Mon, Jun 30, 2003	5.87	5.95	5.67	5.69
2798	NYSE	COHR	Fri, Jun 27, 2003	5.99	6.00	5.74	5.85
2797	NYSE	COHR	Thu, Jun 26, 2003	5.60	5.96	5.48	5.95
2796	NYSE	COHR	Wed, Jun 25, 2003	5.45	5.60	5.37	5.55
2795	NYSE	COHR	Tue, Jun 24, 2003	5.39	5.47	5.33	5.42
2794	NYSE	COHR	Mon, Jun 23, 2003	5.60	5.66	5.42	5.46
2793	NYSE	COHR	Fri, Jun 20, 2003	5.72	5.76	5.56	5.62
2792	NYSE	COHR	Thu, Jun 19, 2003	5.75	5.81	5.66	5.75
2791	NYSE	COHR	Wed, Jun 18, 2003	5.55	5.94	5.55	5.82
2790	NYSE	COHR	Tue, Jun 17, 2003	5.62	5.68	5.56	5.58
2789	NYSE	COHR	Mon, Jun 16, 2003	5.81	5.81	5.51	5.61
2788	NYSE	COHR	Fri, Jun 13, 2003	5.82	5.85	5.75	5.81
2787	NYSE	COHR	Thu, Jun 12, 2003	5.88	6.04	5.84	5.89
2786	NYSE	COHR	Wed, Jun 11, 2003	5.71	5.85	5.63	5.84
2785	NYSE	COHR	Tue, Jun 10, 2003	5.70	5.75	5.63	5.69
2784	NYSE	COHR	Mon, Jun 9, 2003	5.68	5.96	5.66	5.70
2783	NYSE	COHR	Fri, Jun 6, 2003	5.63	5.79	5.58	5.69
2782	NYSE	COHR	Thu, Jun 5, 2003	5.72	5.88	5.63	5.66
2781	NYSE	COHR	Wed, Jun 4, 2003	5.68	5.86	5.68	5.75
2780	NYSE	COHR	Tue, Jun 3, 2003	5.37	5.85	5.30	5.73
2779	NYSE	COHR	Mon, Jun 2, 2003	5.27	5.40	5.25	5.40
2778	NYSE	COHR	Fri, May 30, 2003	5.13	5.30	5.05	5.26
2777	NYSE	COHR	Thu, May 29, 2003	5.00	5.21	4.94	5.12
2776	NYSE	COHR	Wed, May 28, 2003	5.02	5.07	4.97	5.00
2775	NYSE	COHR	Tue, May 27, 2003	4.95	5.03	4.94	5.00
2774	NYSE	COHR	Fri, May 23, 2003	4.80	4.95	4.80	4.92
2773	NYSE	COHR	Thu, May 22, 2003	4.84	4.92	4.84	4.87
2772	NYSE	COHR	Wed, May 21, 2003	4.78	4.90	4.78	4.86
2771	NYSE	COHR	Tue, May 20, 2003	4.75	4.90	4.72	4.79
2770	NYSE	COHR	Mon, May 19, 2003	4.83	4.94	4.75	4.76
2769	NYSE	COHR	Fri, May 16, 2003	4.83	4.96	4.81	4.94
2768	NYSE	COHR	Thu, May 15, 2003	4.82	4.89	4.68	4.89
2767	NYSE	COHR	Wed, May 14, 2003	4.84	4.87	4.78	4.86
2766	NYSE	COHR	Tue, May 13, 2003	5.00	5.00	4.80	4.84
2765	NYSE	COHR	Mon, May 12, 2003	4.98	5.00	4.94	5.00
2764	NYSE	COHR	Fri, May 9, 2003	4.96	5.01	4.96	5.00
2763	NYSE	COHR	Thu, May 8, 2003	5.02	5.03	4.96	5.00
2762	NYSE	COHR	Wed, May 7, 2003	5.00	5.10	4.88	5.03
2761	NYSE	COHR	Tue, May 6, 2003	5.00	5.06	4.93	5.00
2760	NYSE	COHR	Mon, May 5, 2003	5.00	5.04	4.86	5.03
2759	NYSE	COHR	Fri, May 2, 2003	4.86	5.07	4.85	4.99
2758	NYSE	COHR	Thu, May 1, 2003	4.81	4.91	4.81	4.83
2757	NYSE	COHR	Wed, Apr 30, 2003	4.87	4.88	4.81	4.82
2756	NYSE	COHR	Tue, Apr 29, 2003	4.88	4.91	4.83	4.88
2755	NYSE	COHR	Mon, Apr 28, 2003	4.80	4.88	4.77	4.88
2754	NYSE	COHR	Fri, Apr 25, 2003	4.61	4.93	4.56	4.78
2753	NYSE	COHR	Thu, Apr 24, 2003	4.33	4.63	4.33	4.61
2752	NYSE	COHR	Wed, Apr 23, 2003	4.31	4.38	4.31	4.35
2751	NYSE	COHR	Tue, Apr 22, 2003	4.25	4.38	4.25	4.34
2750	NYSE	COHR	Mon, Apr 21, 2003	4.27	4.31	4.24	4.30
2749	NYSE	COHR	Thu, Apr 17, 2003	4.29	4.31	4.25	4.29
2748	NYSE	COHR	Wed, Apr 16, 2003	4.30	4.33	4.24	4.28
2747	NYSE	COHR	Tue, Apr 15, 2003	4.33	4.33	4.25	4.26
2746	NYSE	COHR	Mon, Apr 14, 2003	4.19	4.32	4.16	4.31
2745	NYSE	COHR	Fri, Apr 11, 2003	4.23	4.23	4.16	4.17
2744	NYSE	COHR	Thu, Apr 10, 2003	4.22	4.23	4.21	4.21
2743	NYSE	COHR	Wed, Apr 9, 2003	4.10	4.24	4.10	4.22
2742	NYSE	COHR	Tue, Apr 8, 2003	4.15	4.23	4.10	4.14
2741	NYSE	COHR	Mon, Apr 7, 2003	4.24	4.28	4.14	4.16
2740	NYSE	COHR	Fri, Apr 4, 2003	4.21	4.23	4.19	4.21
2739	NYSE	COHR	Thu, Apr 3, 2003	4.33	4.35	4.20	4.21
2738	NYSE	COHR	Wed, Apr 2, 2003	4.39	4.43	4.35	4.37
2737	NYSE	COHR	Tue, Apr 1, 2003	4.23	4.42	4.16	4.41
2736	NYSE	COHR	Mon, Mar 31, 2003	4.13	4.19	4.09	4.15
2735	NYSE	COHR	Fri, Mar 28, 2003	4.24	4.26	4.14	4.14
2734	NYSE	COHR	Thu, Mar 27, 2003	4.24	4.27	4.22	4.23
2733	NYSE	COHR	Wed, Mar 26, 2003	4.38	4.38	4.22	4.24
2732	NYSE	COHR	Tue, Mar 25, 2003	4.18	4.38	4.18	4.38
2731	NYSE	COHR	Mon, Mar 24, 2003	4.24	4.24	4.20	4.21
2730	NYSE	COHR	Fri, Mar 21, 2003	4.24	4.24	4.19	4.24
2729	NYSE	COHR	Thu, Mar 20, 2003	4.25	4.30	4.19	4.23
2728	NYSE	COHR	Wed, Mar 19, 2003	4.53	4.53	4.17	4.30
2727	NYSE	COHR	Tue, Mar 18, 2003	4.60	4.60	4.52	4.53
2726	NYSE	COHR	Mon, Mar 17, 2003	4.48	4.63	4.45	4.62
2725	NYSE	COHR	Fri, Mar 14, 2003	4.62	4.62	4.50	4.51
2724	NYSE	COHR	Thu, Mar 13, 2003	4.56	4.63	4.50	4.60
2723	NYSE	COHR	Wed, Mar 12, 2003	4.56	4.56	4.51	4.56
2722	NYSE	COHR	Tue, Mar 11, 2003	4.54	4.59	4.54	4.56
2721	NYSE	COHR	Mon, Mar 10, 2003	4.55	4.59	4.50	4.55
2720	NYSE	COHR	Fri, Mar 7, 2003	4.50	4.60	4.50	4.51
2719	NYSE	COHR	Thu, Mar 6, 2003	4.46	4.56	4.40	4.53
2718	NYSE	COHR	Wed, Mar 5, 2003	4.48	4.50	4.37	4.46
2717	NYSE	COHR	Tue, Mar 4, 2003	4.52	4.56	4.32	4.40
2716	NYSE	COHR	Mon, Mar 3, 2003	4.63	4.63	4.50	4.54
2715	NYSE	COHR	Fri, Feb 28, 2003	4.54	4.58	4.38	4.58
2714	NYSE	COHR	Thu, Feb 27, 2003	4.50	4.50	4.43	4.48
2713	NYSE	COHR	Wed, Feb 26, 2003	4.48	4.50	4.40	4.50
2712	NYSE	COHR	Tue, Feb 25, 2003	4.43	4.50	4.28	4.48
2711	NYSE	COHR	Mon, Feb 24, 2003	4.48	4.52	4.35	4.47
2710	NYSE	COHR	Fri, Feb 21, 2003	4.59	4.59	4.35	4.50
2709	NYSE	COHR	Thu, Feb 20, 2003	4.17	4.63	4.17	4.58
2708	NYSE	COHR	Wed, Feb 19, 2003	4.06	4.24	3.99	4.21
2707	NYSE	COHR	Tue, Feb 18, 2003	3.94	4.06	3.93	4.06
2706	NYSE	COHR	Fri, Feb 14, 2003	3.99	4.02	3.95	4.01
2705	NYSE	COHR	Thu, Feb 13, 2003	4.01	4.06	3.88	3.98
2704	NYSE	COHR	Wed, Feb 12, 2003	4.13	4.13	4.00	4.04
2703	NYSE	COHR	Tue, Feb 11, 2003	4.11	4.17	4.00	4.06
2702	NYSE	COHR	Mon, Feb 10, 2003	4.14	4.19	4.03	4.11
2701	NYSE	COHR	Fri, Feb 7, 2003	4.18	4.19	4.09	4.09
2700	NYSE	COHR	Thu, Feb 6, 2003	4.12	4.22	4.12	4.20
2699	NYSE	COHR	Wed, Feb 5, 2003	4.18	4.24	4.13	4.16
2698	NYSE	COHR	Tue, Feb 4, 2003	4.15	4.24	4.13	4.21
2697	NYSE	COHR	Mon, Feb 3, 2003	4.04	4.16	4.04	4.14
2696	NYSE	COHR	Fri, Jan 31, 2003	4.01	4.07	3.99	4.07
2695	NYSE	COHR	Thu, Jan 30, 2003	4.01	4.06	3.98	4.00
2694	NYSE	COHR	Wed, Jan 29, 2003	3.99	4.01	3.98	4.01
2693	NYSE	COHR	Tue, Jan 28, 2003	3.94	4.05	3.88	4.00
2692	NYSE	COHR	Mon, Jan 27, 2003	3.86	4.13	3.83	3.87
2691	NYSE	COHR	Fri, Jan 24, 2003	4.00	4.00	3.88	3.89
2690	NYSE	COHR	Thu, Jan 23, 2003	3.65	4.00	3.65	3.98
2689	NYSE	COHR	Wed, Jan 22, 2003	3.67	3.67	3.59	3.60
2688	NYSE	COHR	Tue, Jan 21, 2003	3.70	3.75	3.62	3.62
2687	NYSE	COHR	Fri, Jan 17, 2003	3.82	3.82	3.69	3.72
2686	NYSE	COHR	Thu, Jan 16, 2003	3.94	3.94	3.75	3.75
2685	NYSE	COHR	Wed, Jan 15, 2003	4.00	4.00	3.86	3.86
2684	NYSE	COHR	Tue, Jan 14, 2003	3.91	4.00	3.89	4.00
2683	NYSE	COHR	Mon, Jan 13, 2003	4.19	4.24	3.93	3.99
2682	NYSE	COHR	Fri, Jan 10, 2003	4.11	4.16	4.06	4.11
2681	NYSE	COHR	Thu, Jan 9, 2003	3.75	4.13	3.75	4.12
2680	NYSE	COHR	Wed, Jan 8, 2003	3.97	3.97	3.73	3.84
2679	NYSE	COHR	Tue, Jan 7, 2003	3.89	4.00	3.80	3.87
2678	NYSE	COHR	Mon, Jan 6, 2003	3.88	4.15	3.84	3.95
2677	NYSE	COHR	Fri, Jan 3, 2003	3.99	4.17	3.94	3.95
2676	NYSE	COHR	Thu, Jan 2, 2003	4.02	4.19	3.90	4.05
2675	NYSE	COHR	Tue, Dec 31, 2002	3.88	4.17	3.83	4.02
2674	NYSE	COHR	Mon, Dec 30, 2002	4.24	4.24	3.88	3.93
2673	NYSE	COHR	Fri, Dec 27, 2002	4.03	4.14	4.03	4.11
2672	NYSE	COHR	Thu, Dec 26, 2002	4.08	4.21	3.98	4.13
2671	NYSE	COHR	Tue, Dec 24, 2002	4.23	4.24	4.05	4.24
2670	NYSE	COHR	Mon, Dec 23, 2002	4.00	4.23	4.00	4.23
2669	NYSE	COHR	Fri, Dec 20, 2002	4.03	4.17	4.02	4.07
2668	NYSE	COHR	Thu, Dec 19, 2002	4.00	4.06	4.00	4.05
2667	NYSE	COHR	Wed, Dec 18, 2002	3.99	4.04	3.99	4.00
2666	NYSE	COHR	Tue, Dec 17, 2002	3.95	4.05	3.95	4.04
2665	NYSE	COHR	Mon, Dec 16, 2002	3.99	4.07	3.99	4.07
2664	NYSE	COHR	Fri, Dec 13, 2002	4.03	4.15	3.98	4.00
2663	NYSE	COHR	Thu, Dec 12, 2002	4.10	4.13	4.00	4.00
2662	NYSE	COHR	Wed, Dec 11, 2002	4.05	4.12	4.03	4.10
2661	NYSE	COHR	Tue, Dec 10, 2002	4.00	4.16	4.00	4.04
2660	NYSE	COHR	Mon, Dec 9, 2002	4.11	4.21	4.00	4.00
2659	NYSE	COHR	Fri, Dec 6, 2002	4.00	4.10	4.00	4.10
2658	NYSE	COHR	Thu, Dec 5, 2002	3.95	4.02	3.89	4.00
2657	NYSE	COHR	Wed, Dec 4, 2002	3.82	3.89	3.82	3.86
2656	NYSE	COHR	Tue, Dec 3, 2002	3.93	3.98	3.85	3.85
2655	NYSE	COHR	Mon, Dec 2, 2002	4.07	4.11	3.90	3.93
2654	NYSE	COHR	Fri, Nov 29, 2002	3.97	4.11	3.82	4.05
2653	NYSE	COHR	Wed, Nov 27, 2002	3.76	3.98	3.76	3.95
2652	NYSE	COHR	Tue, Nov 26, 2002	4.02	4.06	3.79	3.79
2651	NYSE	COHR	Mon, Nov 25, 2002	4.23	4.23	3.99	4.01
2650	NYSE	COHR	Fri, Nov 22, 2002	3.86	4.31	3.86	4.28
2649	NYSE	COHR	Thu, Nov 21, 2002	3.79	3.88	3.69	3.87
2648	NYSE	COHR	Wed, Nov 20, 2002	3.83	3.91	3.80	3.86
2647	NYSE	COHR	Tue, Nov 19, 2002	3.82	3.96	3.79	3.82
2646	NYSE	COHR	Mon, Nov 18, 2002	3.91	3.97	3.88	3.92
2645	NYSE	COHR	Fri, Nov 15, 2002	3.79	3.98	3.79	3.81
2644	NYSE	COHR	Thu, Nov 14, 2002	3.77	3.87	3.75	3.87
2643	NYSE	COHR	Wed, Nov 13, 2002	3.77	3.78	3.73	3.77
2642	NYSE	COHR	Tue, Nov 12, 2002	3.70	3.75	3.68	3.74
2641	NYSE	COHR	Mon, Nov 11, 2002	3.70	3.75	3.70	3.71
2640	NYSE	COHR	Fri, Nov 8, 2002	3.77	3.85	3.70	3.72
2639	NYSE	COHR	Thu, Nov 7, 2002	3.68	3.81	3.68	3.75
2638	NYSE	COHR	Wed, Nov 6, 2002	3.68	3.79	3.65	3.78
2637	NYSE	COHR	Tue, Nov 5, 2002	3.63	3.70	3.58	3.70
2636	NYSE	COHR	Mon, Nov 4, 2002	3.58	3.69	3.57	3.69
2635	NYSE	COHR	Fri, Nov 1, 2002	3.45	3.55	3.40	3.54
2634	NYSE	COHR	Thu, Oct 31, 2002	3.45	3.49	3.39	3.43
2633	NYSE	COHR	Wed, Oct 30, 2002	3.47	3.50	3.42	3.45
2632	NYSE	COHR	Tue, Oct 29, 2002	3.46	3.47	3.39	3.47
2631	NYSE	COHR	Mon, Oct 28, 2002	3.36	3.48	3.36	3.46
2630	NYSE	COHR	Fri, Oct 25, 2002	3.44	3.50	3.40	3.46
2629	NYSE	COHR	Thu, Oct 24, 2002	3.48	3.48	3.41	3.44
2628	NYSE	COHR	Wed, Oct 23, 2002	3.34	3.46	3.34	3.46
2627	NYSE	COHR	Tue, Oct 22, 2002	3.39	3.39	3.33	3.34
2626	NYSE	COHR	Mon, Oct 21, 2002	3.50	3.50	3.36	3.39
2625	NYSE	COHR	Fri, Oct 18, 2002	3.53	3.58	3.40	3.51
2624	NYSE	COHR	Thu, Oct 17, 2002	3.44	3.55	3.34	3.51
2623	NYSE	COHR	Wed, Oct 16, 2002	3.39	3.49	3.31	3.49
2622	NYSE	COHR	Tue, Oct 15, 2002	3.26	3.46	3.25	3.46
2621	NYSE	COHR	Mon, Oct 14, 2002	3.27	3.33	3.24	3.28
2620	NYSE	COHR	Fri, Oct 11, 2002	3.25	3.33	3.25	3.28
2619	NYSE	COHR	Thu, Oct 10, 2002	3.23	3.29	3.23	3.27
2618	NYSE	COHR	Wed, Oct 9, 2002	3.30	3.30	3.23	3.25
2617	NYSE	COHR	Tue, Oct 8, 2002	3.25	3.33	3.20	3.33
2616	NYSE	COHR	Mon, Oct 7, 2002	3.28	3.30	3.23	3.25
2615	NYSE	COHR	Fri, Oct 4, 2002	3.38	3.38	3.25	3.30
2614	NYSE	COHR	Thu, Oct 3, 2002	3.37	3.37	3.26	3.27
2613	NYSE	COHR	Wed, Oct 2, 2002	3.25	3.37	3.25	3.33
2612	NYSE	COHR	Tue, Oct 1, 2002	3.24	3.38	3.20	3.38
2611	NYSE	COHR	Mon, Sep 30, 2002	3.30	3.34	3.16	3.34
2610	NYSE	COHR	Fri, Sep 27, 2002	3.47	3.50	3.30	3.30
2609	NYSE	COHR	Thu, Sep 26, 2002	3.39	3.53	3.39	3.51
2608	NYSE	COHR	Wed, Sep 25, 2002	3.27	3.38	3.25	3.38
2607	NYSE	COHR	Tue, Sep 24, 2002	3.25	3.30	3.15	3.24
2606	NYSE	COHR	Mon, Sep 23, 2002	3.35	3.35	3.25	3.25
2605	NYSE	COHR	Fri, Sep 20, 2002	3.37	3.44	3.35	3.38
2604	NYSE	COHR	Thu, Sep 19, 2002	3.30	3.47	3.30	3.34
2603	NYSE	COHR	Wed, Sep 18, 2002	3.30	3.32	3.30	3.30
2602	NYSE	COHR	Tue, Sep 17, 2002	3.30	3.35	3.30	3.30
2601	NYSE	COHR	Mon, Sep 16, 2002	3.35	3.35	3.28	3.31
2600	NYSE	COHR	Fri, Sep 13, 2002	3.29	3.31	3.28	3.31
2599	NYSE	COHR	Thu, Sep 12, 2002	3.29	3.32	3.29	3.29
2598	NYSE	COHR	Wed, Sep 11, 2002	3.28	3.35	3.28	3.31
2597	NYSE	COHR	Tue, Sep 10, 2002	3.36	3.36	3.26	3.33
2596	NYSE	COHR	Mon, Sep 9, 2002	3.41	3.45	3.29	3.35
2595	NYSE	COHR	Fri, Sep 6, 2002	3.39	3.48	3.35	3.47
2594	NYSE	COHR	Thu, Sep 5, 2002	3.42	3.42	3.34	3.37
2593	NYSE	COHR	Wed, Sep 4, 2002	3.24	3.45	3.24	3.42
2592	NYSE	COHR	Tue, Sep 3, 2002	3.25	3.25	3.20	3.24
2591	NYSE	COHR	Fri, Aug 30, 2002	3.23	3.26	3.15	3.25
2590	NYSE	COHR	Thu, Aug 29, 2002	3.25	3.27	3.16	3.27
2589	NYSE	COHR	Wed, Aug 28, 2002	3.06	3.25	3.06	3.25
2588	NYSE	COHR	Tue, Aug 27, 2002	3.26	3.26	3.17	3.20
2587	NYSE	COHR	Mon, Aug 26, 2002	3.22	3.26	3.22	3.25
2586	NYSE	COHR	Fri, Aug 23, 2002	3.25	3.26	3.22	3.25
2585	NYSE	COHR	Thu, Aug 22, 2002	3.26	3.31	3.24	3.25
2584	NYSE	COHR	Wed, Aug 21, 2002	3.25	3.28	3.25	3.26
2583	NYSE	COHR	Tue, Aug 20, 2002	3.26	3.26	3.25	3.25
2582	NYSE	COHR	Mon, Aug 19, 2002	3.30	3.30	3.23	3.26
2581	NYSE	COHR	Fri, Aug 16, 2002	3.20	3.29	3.20	3.27
2580	NYSE	COHR	Thu, Aug 15, 2002	3.20	3.28	3.20	3.22
2579	NYSE	COHR	Wed, Aug 14, 2002	3.13	3.28	3.13	3.25
2578	NYSE	COHR	Tue, Aug 13, 2002	3.25	3.30	3.14	3.24
2577	NYSE	COHR	Mon, Aug 12, 2002	3.25	3.25	3.16	3.19
2576	NYSE	COHR	Fri, Aug 9, 2002	3.20	3.26	3.14	3.23
2575	NYSE	COHR	Thu, Aug 8, 2002	3.19	3.30	3.19	3.25
2574	NYSE	COHR	Wed, Aug 7, 2002	3.02	3.20	3.02	3.18
2573	NYSE	COHR	Tue, Aug 6, 2002	3.00	3.15	3.00	3.15
2572	NYSE	COHR	Mon, Aug 5, 2002	3.12	3.17	3.00	3.00
2571	NYSE	COHR	Fri, Aug 2, 2002	3.20	3.24	3.04	3.04
2570	NYSE	COHR	Thu, Aug 1, 2002	3.24	3.27	3.24	3.27
2569	NYSE	COHR	Wed, Jul 31, 2002	3.18	3.28	3.18	3.28
2568	NYSE	COHR	Tue, Jul 30, 2002	3.15	3.25	3.13	3.25
2567	NYSE	COHR	Mon, Jul 29, 2002	3.16	3.25	3.13	3.17
2566	NYSE	COHR	Fri, Jul 26, 2002	3.13	3.26	3.05	3.15
2565	NYSE	COHR	Thu, Jul 25, 2002	3.15	3.24	3.05	3.20
2564	NYSE	COHR	Wed, Jul 24, 2002	2.95	3.16	2.89	3.16
2563	NYSE	COHR	Tue, Jul 23, 2002	2.83	3.08	2.78	3.08
2562	NYSE	COHR	Mon, Jul 22, 2002	2.95	2.95	2.78	2.84
2561	NYSE	COHR	Fri, Jul 19, 2002	3.21	3.21	2.98	2.98
2560	NYSE	COHR	Thu, Jul 18, 2002	3.28	3.30	3.15	3.15
2559	NYSE	COHR	Wed, Jul 17, 2002	3.32	3.32	3.13	3.24
2558	NYSE	COHR	Tue, Jul 16, 2002	3.13	3.31	3.05	3.31
2557	NYSE	COHR	Mon, Jul 15, 2002	3.28	3.33	3.10	3.13
2556	NYSE	COHR	Fri, Jul 12, 2002	3.33	3.44	3.11	3.25
2555	NYSE	COHR	Thu, Jul 11, 2002	3.38	3.50	3.32	3.39
2554	NYSE	COHR	Wed, Jul 10, 2002	3.41	3.47	3.36	3.40
2553	NYSE	COHR	Tue, Jul 9, 2002	3.40	3.52	3.33	3.43
2552	NYSE	COHR	Mon, Jul 8, 2002	3.40	3.48	3.36	3.39
2551	NYSE	COHR	Fri, Jul 5, 2002	3.40	3.46	3.40	3.46
2550	NYSE	COHR	Wed, Jul 3, 2002	3.46	3.50	3.40	3.40
2549	NYSE	COHR	Tue, Jul 2, 2002	3.53	3.55	3.48	3.48
2548	NYSE	COHR	Mon, Jul 1, 2002	3.68	3.70	3.48	3.58
2547	NYSE	COHR	Fri, Jun 28, 2002	3.51	3.73	3.40	3.69
2546	NYSE	COHR	Thu, Jun 27, 2002	3.39	3.59	3.39	3.59
2545	NYSE	COHR	Wed, Jun 26, 2002	3.25	3.48	3.25	3.38
2544	NYSE	COHR	Tue, Jun 25, 2002	3.22	3.43	3.06	3.39
2543	NYSE	COHR	Mon, Jun 24, 2002	2.95	3.25	2.95	3.19
2542	NYSE	COHR	Fri, Jun 21, 2002	3.05	3.15	2.95	3.00
2541	NYSE	COHR	Thu, Jun 20, 2002	3.17	3.17	3.00	3.04
2540	NYSE	COHR	Wed, Jun 19, 2002	3.17	3.19	3.07	3.08
2539	NYSE	COHR	Tue, Jun 18, 2002	3.30	3.30	3.17	3.17
2538	NYSE	COHR	Mon, Jun 17, 2002	3.29	3.30	3.25	3.27
2537	NYSE	COHR	Fri, Jun 14, 2002	3.18	3.30	3.13	3.27
2536	NYSE	COHR	Thu, Jun 13, 2002	3.23	3.28	3.13	3.13
2535	NYSE	COHR	Wed, Jun 12, 2002	3.28	3.29	3.13	3.16
2534	NYSE	COHR	Tue, Jun 11, 2002	3.30	3.33	3.28	3.28
2533	NYSE	COHR	Mon, Jun 10, 2002	3.34	3.35	3.29	3.30
2532	NYSE	COHR	Fri, Jun 7, 2002	3.30	3.37	3.25	3.31
2531	NYSE	COHR	Thu, Jun 6, 2002	3.36	3.41	3.30	3.34
2530	NYSE	COHR	Wed, Jun 5, 2002	3.44	3.44	3.36	3.40
2529	NYSE	COHR	Tue, Jun 4, 2002	3.46	3.54	3.35	3.44
2528	NYSE	COHR	Mon, Jun 3, 2002	3.51	3.61	3.46	3.49
2527	NYSE	COHR	Fri, May 31, 2002	3.44	3.58	3.44	3.51
2526	NYSE	COHR	Thu, May 30, 2002	3.47	3.48	3.44	3.48
2525	NYSE	COHR	Wed, May 29, 2002	3.59	3.65	3.44	3.45
2524	NYSE	COHR	Tue, May 28, 2002	3.57	3.60	3.44	3.59
2523	NYSE	COHR	Fri, May 24, 2002	3.54	3.57	3.54	3.54
2522	NYSE	COHR	Thu, May 23, 2002	3.58	3.58	3.53	3.58
2521	NYSE	COHR	Wed, May 22, 2002	3.58	3.65	3.55	3.61
2520	NYSE	COHR	Tue, May 21, 2002	3.67	3.68	3.58	3.58
2519	NYSE	COHR	Mon, May 20, 2002	3.59	3.62	3.56	3.56
2518	NYSE	COHR	Fri, May 17, 2002	3.59	3.65	3.55	3.61
2517	NYSE	COHR	Thu, May 16, 2002	3.62	3.62	3.57	3.57
2516	NYSE	COHR	Wed, May 15, 2002	3.57	3.66	3.57	3.60
2515	NYSE	COHR	Tue, May 14, 2002	3.65	3.65	3.54	3.56
2514	NYSE	COHR	Mon, May 13, 2002	3.55	3.66	3.54	3.59
2513	NYSE	COHR	Fri, May 10, 2002	3.64	3.70	3.50	3.56
2512	NYSE	COHR	Thu, May 9, 2002	3.75	3.78	3.61	3.66
2511	NYSE	COHR	Wed, May 8, 2002	3.75	3.79	3.68	3.79
2510	NYSE	COHR	Tue, May 7, 2002	3.75	3.78	3.70	3.75
2509	NYSE	COHR	Mon, May 6, 2002	3.83	3.83	3.69	3.71
2508	NYSE	COHR	Fri, May 3, 2002	3.85	3.89	3.81	3.81
2507	NYSE	COHR	Thu, May 2, 2002	3.83	3.89	3.77	3.89
2506	NYSE	COHR	Wed, May 1, 2002	3.71	3.88	3.58	3.82
2505	NYSE	COHR	Tue, Apr 30, 2002	3.61	3.88	3.59	3.75
2504	NYSE	COHR	Mon, Apr 29, 2002	3.60	3.64	3.58	3.59
2503	NYSE	COHR	Fri, Apr 26, 2002	3.59	3.63	3.54	3.58
2502	NYSE	COHR	Thu, Apr 25, 2002	3.60	3.64	3.56	3.56
2501	NYSE	COHR	Wed, Apr 24, 2002	3.64	3.66	3.60	3.63
2500	NYSE	COHR	Tue, Apr 23, 2002	3.58	3.68	3.58	3.68
2499	NYSE	COHR	Mon, Apr 22, 2002	3.68	3.68	3.58	3.58
2498	NYSE	COHR	Fri, Apr 19, 2002	3.61	3.71	3.43	3.68
2497	NYSE	COHR	Thu, Apr 18, 2002	3.90	3.90	3.44	3.60
2496	NYSE	COHR	Wed, Apr 17, 2002	3.86	3.93	3.82	3.90
2495	NYSE	COHR	Tue, Apr 16, 2002	3.75	3.89	3.75	3.89
2494	NYSE	COHR	Mon, Apr 15, 2002	3.70	3.75	3.70	3.73
2493	NYSE	COHR	Fri, Apr 12, 2002	3.54	3.69	3.54	3.68
2492	NYSE	COHR	Thu, Apr 11, 2002	3.68	3.75	3.47	3.50
2491	NYSE	COHR	Wed, Apr 10, 2002	3.84	3.89	3.65	3.65
2490	NYSE	COHR	Tue, Apr 9, 2002	3.83	3.88	3.83	3.86
2489	NYSE	COHR	Mon, Apr 8, 2002	3.88	3.89	3.83	3.86
2488	NYSE	COHR	Fri, Apr 5, 2002	3.83	3.88	3.79	3.79
2487	NYSE	COHR	Thu, Apr 4, 2002	3.97	4.00	3.63	3.83
2486	NYSE	COHR	Wed, Apr 3, 2002	3.87	4.06	3.87	3.95
2485	NYSE	COHR	Tue, Apr 2, 2002	3.83	3.86	3.79	3.86
2484	NYSE	COHR	Mon, Apr 1, 2002	3.78	3.86	3.78	3.85
2483	NYSE	COHR	Thu, Mar 28, 2002	3.87	3.95	3.79	3.79
2482	NYSE	COHR	Wed, Mar 27, 2002	3.55	3.98	3.54	3.81
2481	NYSE	COHR	Tue, Mar 26, 2002	3.51	3.55	3.48	3.51
2480	NYSE	COHR	Mon, Mar 25, 2002	3.47	3.53	3.38	3.51
2479	NYSE	COHR	Fri, Mar 22, 2002	3.50	3.52	3.41	3.50
2478	NYSE	COHR	Thu, Mar 21, 2002	3.49	3.54	3.41	3.50
2477	NYSE	COHR	Wed, Mar 20, 2002	3.66	3.66	3.47	3.49
2476	NYSE	COHR	Tue, Mar 19, 2002	3.61	3.67	3.61	3.64
2475	NYSE	COHR	Mon, Mar 18, 2002	3.72	3.72	3.64	3.64
2474	NYSE	COHR	Fri, Mar 15, 2002	3.72	3.75	3.58	3.65
2473	NYSE	COHR	Thu, Mar 14, 2002	3.75	3.78	3.68	3.69
2472	NYSE	COHR	Wed, Mar 13, 2002	3.75	3.76	3.68	3.68
2471	NYSE	COHR	Tue, Mar 12, 2002	3.78	3.87	3.76	3.77
2470	NYSE	COHR	Mon, Mar 11, 2002	3.86	3.92	3.76	3.88
2469	NYSE	COHR	Fri, Mar 8, 2002	3.64	3.89	3.59	3.82
2468	NYSE	COHR	Thu, Mar 7, 2002	3.71	3.71	3.58	3.59
2467	NYSE	COHR	Wed, Mar 6, 2002	3.63	3.70	3.58	3.67
2466	NYSE	COHR	Tue, Mar 5, 2002	3.69	3.69	3.63	3.63
2465	NYSE	COHR	Mon, Mar 4, 2002	3.50	3.69	3.50	3.63
2464	NYSE	COHR	Fri, Mar 1, 2002	3.54	3.55	3.50	3.50
2463	NYSE	COHR	Thu, Feb 28, 2002	3.52	3.62	3.52	3.52
2462	NYSE	COHR	Wed, Feb 27, 2002	3.45	3.52	3.44	3.49
2461	NYSE	COHR	Tue, Feb 26, 2002	3.44	3.52	3.42	3.49
2460	NYSE	COHR	Mon, Feb 25, 2002	3.40	3.52	3.38	3.52
2459	NYSE	COHR	Fri, Feb 22, 2002	3.56	3.56	3.30	3.50
2458	NYSE	COHR	Thu, Feb 21, 2002	3.68	3.68	3.53	3.56
2457	NYSE	COHR	Wed, Feb 20, 2002	3.73	3.80	3.56	3.59
2456	NYSE	COHR	Tue, Feb 19, 2002	3.81	3.87	3.70	3.70
2455	NYSE	COHR	Fri, Feb 15, 2002	3.82	3.86	3.74	3.81
2454	NYSE	COHR	Thu, Feb 14, 2002	3.75	3.84	3.75	3.84
2453	NYSE	COHR	Wed, Feb 13, 2002	3.76	3.84	3.76	3.83
2452	NYSE	COHR	Tue, Feb 12, 2002	3.75	3.82	3.75	3.80
2451	NYSE	COHR	Mon, Feb 11, 2002	3.79	3.83	3.74	3.82
2450	NYSE	COHR	Fri, Feb 8, 2002	3.73	3.87	3.73	3.84
2449	NYSE	COHR	Thu, Feb 7, 2002	3.84	3.84	3.73	3.73
2448	NYSE	COHR	Wed, Feb 6, 2002	3.80	3.83	3.79	3.79
2447	NYSE	COHR	Tue, Feb 5, 2002	3.85	3.86	3.79	3.82
2446	NYSE	COHR	Mon, Feb 4, 2002	3.84	3.86	3.80	3.85
2445	NYSE	COHR	Fri, Feb 1, 2002	3.84	4.03	3.84	3.85
2444	NYSE	COHR	Thu, Jan 31, 2002	3.81	3.94	3.73	3.84
2443	NYSE	COHR	Wed, Jan 30, 2002	3.59	3.81	3.56	3.81
2442	NYSE	COHR	Tue, Jan 29, 2002	3.62	3.62	3.55	3.59
2441	NYSE	COHR	Mon, Jan 28, 2002	3.59	3.63	3.54	3.60
2440	NYSE	COHR	Fri, Jan 25, 2002	3.47	3.60	3.47	3.54
2439	NYSE	COHR	Thu, Jan 24, 2002	3.52	3.52	3.44	3.51
2438	NYSE	COHR	Wed, Jan 23, 2002	3.59	3.59	3.50	3.51
2437	NYSE	COHR	Tue, Jan 22, 2002	3.69	3.80	3.53	3.55
2436	NYSE	COHR	Fri, Jan 18, 2002	3.54	3.83	3.53	3.75
2435	NYSE	COHR	Thu, Jan 17, 2002	4.21	4.21	3.49	3.56
2434	NYSE	COHR	Wed, Jan 16, 2002	4.72	4.82	4.40	4.53
2433	NYSE	COHR	Tue, Jan 15, 2002	4.69	4.80	4.56	4.78
2432	NYSE	COHR	Mon, Jan 14, 2002	4.83	4.88	4.67	4.77
2431	NYSE	COHR	Fri, Jan 11, 2002	4.71	4.83	4.67	4.75
2430	NYSE	COHR	Thu, Jan 10, 2002	4.49	4.74	4.49	4.65
2429	NYSE	COHR	Wed, Jan 9, 2002	4.44	4.63	4.44	4.46
2428	NYSE	COHR	Tue, Jan 8, 2002	4.29	4.50	4.29	4.50
2427	NYSE	COHR	Mon, Jan 7, 2002	4.30	4.43	4.29	4.29
2426	NYSE	COHR	Fri, Jan 4, 2002	4.31	4.41	4.23	4.30
2425	NYSE	COHR	Thu, Jan 3, 2002	4.25	4.35	4.13	4.34
2424	NYSE	COHR	Wed, Jan 2, 2002	4.18	4.31	3.85	4.28
2423	NYSE	COHR	Mon, Dec 31, 2001	4.13	4.35	4.13	4.31
2422	NYSE	COHR	Fri, Dec 28, 2001	4.08	4.21	3.98	4.11
2421	NYSE	COHR	Thu, Dec 27, 2001	4.35	4.37	4.08	4.08
2420	NYSE	COHR	Wed, Dec 26, 2001	4.35	4.41	4.26	4.29
2419	NYSE	COHR	Mon, Dec 24, 2001	4.40	4.40	4.25	4.31
2418	NYSE	COHR	Fri, Dec 21, 2001	4.00	4.50	3.80	4.37
2417	NYSE	COHR	Thu, Dec 20, 2001	4.21	4.30	3.74	3.80
2416	NYSE	COHR	Wed, Dec 19, 2001	4.00	4.25	3.99	4.17
2415	NYSE	COHR	Tue, Dec 18, 2001	4.01	4.14	3.93	4.12
2414	NYSE	COHR	Mon, Dec 17, 2001	3.80	4.01	3.79	4.01
2413	NYSE	COHR	Fri, Dec 14, 2001	3.75	3.88	3.69	3.78
2412	NYSE	COHR	Thu, Dec 13, 2001	3.99	3.99	3.76	3.76
2411	NYSE	COHR	Wed, Dec 12, 2001	4.02	4.11	3.88	3.98
2410	NYSE	COHR	Tue, Dec 11, 2001	4.45	4.48	4.00	4.10
2409	NYSE	COHR	Mon, Dec 10, 2001	4.50	4.63	4.44	4.45
2408	NYSE	COHR	Fri, Dec 7, 2001	4.31	4.56	4.30	4.51
2407	NYSE	COHR	Thu, Dec 6, 2001	4.34	4.36	4.19	4.31
2406	NYSE	COHR	Wed, Dec 5, 2001	4.19	4.40	4.16	4.34
2405	NYSE	COHR	Tue, Dec 4, 2001	4.00	4.19	3.93	4.17
2404	NYSE	COHR	Mon, Dec 3, 2001	4.21	4.21	3.98	4.07
2403	NYSE	COHR	Fri, Nov 30, 2001	4.13	4.17	4.03	4.10
2402	NYSE	COHR	Thu, Nov 29, 2001	4.19	4.19	4.04	4.19
2401	NYSE	COHR	Wed, Nov 28, 2001	4.13	4.24	4.13	4.16
2400	NYSE	COHR	Tue, Nov 27, 2001	4.23	4.23	4.10	4.14
2399	NYSE	COHR	Mon, Nov 26, 2001	4.05	4.24	4.05	4.24
2398	NYSE	COHR	Fri, Nov 23, 2001	4.09	4.09	4.05	4.08
2397	NYSE	COHR	Wed, Nov 21, 2001	4.11	4.16	4.01	4.07
2396	NYSE	COHR	Tue, Nov 20, 2001	4.32	4.38	4.11	4.14
2395	NYSE	COHR	Mon, Nov 19, 2001	4.24	4.29	4.24	4.27
2394	NYSE	COHR	Fri, Nov 16, 2001	4.18	4.24	4.07	4.20
2393	NYSE	COHR	Thu, Nov 15, 2001	4.21	4.21	4.09	4.15
2392	NYSE	COHR	Wed, Nov 14, 2001	4.25	4.25	4.15	4.21
2391	NYSE	COHR	Tue, Nov 13, 2001	4.13	4.25	4.13	4.21
2390	NYSE	COHR	Mon, Nov 12, 2001	4.31	4.31	4.13	4.17
2389	NYSE	COHR	Fri, Nov 9, 2001	4.20	4.28	4.13	4.27
2388	NYSE	COHR	Thu, Nov 8, 2001	4.31	4.33	4.21	4.25
2387	NYSE	COHR	Wed, Nov 7, 2001	4.15	4.35	4.13	4.19
2386	NYSE	COHR	Tue, Nov 6, 2001	4.05	4.19	3.99	4.19
2385	NYSE	COHR	Mon, Nov 5, 2001	3.88	4.05	3.84	3.99
2384	NYSE	COHR	Fri, Nov 2, 2001	3.81	3.88	3.76	3.88
2383	NYSE	COHR	Thu, Nov 1, 2001	3.75	3.85	3.75	3.85
2382	NYSE	COHR	Wed, Oct 31, 2001	3.75	3.82	3.73	3.82
2381	NYSE	COHR	Tue, Oct 30, 2001	3.79	3.79	3.71	3.73
2380	NYSE	COHR	Mon, Oct 29, 2001	3.62	3.87	3.62	3.71
2379	NYSE	COHR	Fri, Oct 26, 2001	3.58	3.73	3.58	3.66
2378	NYSE	COHR	Thu, Oct 25, 2001	3.45	3.58	3.43	3.53
2377	NYSE	COHR	Wed, Oct 24, 2001	3.27	3.55	3.26	3.50
2376	NYSE	COHR	Tue, Oct 23, 2001	3.17	3.25	3.15	3.25
2375	NYSE	COHR	Mon, Oct 22, 2001	3.20	3.22	3.18	3.18
2374	NYSE	COHR	Fri, Oct 19, 2001	3.21	3.24	3.16	3.16
2373	NYSE	COHR	Thu, Oct 18, 2001	3.30	3.30	3.15	3.21
2372	NYSE	COHR	Wed, Oct 17, 2001	3.31	3.31	3.25	3.26
2371	NYSE	COHR	Tue, Oct 16, 2001	3.28	3.29	3.24	3.29
2370	NYSE	COHR	Mon, Oct 15, 2001	3.30	3.30	3.24	3.28
2369	NYSE	COHR	Fri, Oct 12, 2001	3.30	3.30	3.24	3.28
2368	NYSE	COHR	Thu, Oct 11, 2001	3.32	3.32	3.10	3.28
2367	NYSE	COHR	Wed, Oct 10, 2001	3.31	3.31	3.10	3.27
2366	NYSE	COHR	Tue, Oct 9, 2001	3.33	3.33	3.23	3.25
2365	NYSE	COHR	Mon, Oct 8, 2001	3.29	3.35	3.25	3.25
2364	NYSE	COHR	Fri, Oct 5, 2001	3.13	3.31	3.11	3.18
2363	NYSE	COHR	Thu, Oct 4, 2001	3.15	3.25	3.08	3.13
2362	NYSE	COHR	Wed, Oct 3, 2001	3.04	3.08	3.01	3.05
2361	NYSE	COHR	Tue, Oct 2, 2001	3.00	3.00	2.95	2.98
2360	NYSE	COHR	Mon, Oct 1, 2001	3.26	3.26	2.82	2.98
2359	NYSE	COHR	Fri, Sep 28, 2001	3.35	3.35	3.17	3.26
2358	NYSE	COHR	Thu, Sep 27, 2001	3.58	3.58	3.21	3.30
2357	NYSE	COHR	Wed, Sep 26, 2001	3.39	3.40	3.25	3.37
2356	NYSE	COHR	Tue, Sep 25, 2001	3.39	3.57	3.39	3.41
2355	NYSE	COHR	Mon, Sep 24, 2001	3.25	3.60	3.17	3.44
2354	NYSE	COHR	Fri, Sep 21, 2001	3.13	3.27	2.65	3.17
2353	NYSE	COHR	Thu, Sep 20, 2001	3.40	3.40	3.16	3.22
2352	NYSE	COHR	Wed, Sep 19, 2001	3.70	3.71	3.40	3.50
2351	NYSE	COHR	Tue, Sep 18, 2001	3.56	3.66	3.50	3.66
2350	NYSE	COHR	Mon, Sep 17, 2001	3.53	3.73	3.50	3.60
2349	NYSE	COHR	Mon, Sep 10, 2001	3.63	3.74	3.60	3.61
2348	NYSE	COHR	Fri, Sep 7, 2001	3.64	3.93	3.63	3.84
2347	NYSE	COHR	Thu, Sep 6, 2001	3.78	3.81	3.74	3.75
2346	NYSE	COHR	Wed, Sep 5, 2001	3.76	3.96	3.68	3.77
2345	NYSE	COHR	Tue, Sep 4, 2001	3.75	4.06	3.75	3.76
2344	NYSE	COHR	Fri, Aug 31, 2001	3.84	3.96	3.75	3.87
2343	NYSE	COHR	Thu, Aug 30, 2001	3.80	3.87	3.75	3.79
2342	NYSE	COHR	Wed, Aug 29, 2001	3.85	3.89	3.75	3.80
2341	NYSE	COHR	Tue, Aug 28, 2001	3.83	4.05	3.81	3.94
2340	NYSE	COHR	Mon, Aug 27, 2001	4.05	4.05	3.75	3.93
2339	NYSE	COHR	Fri, Aug 24, 2001	3.84	4.05	3.84	4.05
2338	NYSE	COHR	Thu, Aug 23, 2001	3.91	3.97	3.85	3.85
2337	NYSE	COHR	Wed, Aug 22, 2001	3.86	3.86	3.73	3.86
2336	NYSE	COHR	Tue, Aug 21, 2001	3.86	3.86	3.66	3.67
2335	NYSE	COHR	Mon, Aug 20, 2001	3.69	3.96	3.69	3.86
2334	NYSE	COHR	Fri, Aug 17, 2001	3.90	3.90	3.74	3.74
2333	NYSE	COHR	Thu, Aug 16, 2001	3.71	3.89	3.68	3.76
2332	NYSE	COHR	Wed, Aug 15, 2001	3.84	3.91	3.69	3.81
2331	NYSE	COHR	Tue, Aug 14, 2001	3.88	4.10	3.84	3.84
2330	NYSE	COHR	Mon, Aug 13, 2001	3.95	4.00	3.89	3.89
2329	NYSE	COHR	Fri, Aug 10, 2001	3.92	4.07	3.86	3.94
2328	NYSE	COHR	Thu, Aug 9, 2001	3.83	3.96	3.73	3.89
2327	NYSE	COHR	Wed, Aug 8, 2001	3.74	3.79	3.63	3.77
2326	NYSE	COHR	Tue, Aug 7, 2001	3.90	3.93	3.56	3.75
2325	NYSE	COHR	Mon, Aug 6, 2001	3.95	4.00	3.91	3.96
2324	NYSE	COHR	Fri, Aug 3, 2001	3.90	4.13	3.90	3.95
2323	NYSE	COHR	Thu, Aug 2, 2001	3.93	4.03	3.91	4.03
2322	NYSE	COHR	Wed, Aug 1, 2001	4.08	4.23	3.80	3.95
2321	NYSE	COHR	Tue, Jul 31, 2001	4.12	4.23	4.03	4.09
2320	NYSE	COHR	Mon, Jul 30, 2001	3.92	4.15	3.91	4.03
2319	NYSE	COHR	Fri, Jul 27, 2001	4.04	4.13	3.93	4.13
2318	NYSE	COHR	Thu, Jul 26, 2001	4.00	4.02	3.94	4.02
2317	NYSE	COHR	Wed, Jul 25, 2001	4.06	4.06	3.97	3.99
2316	NYSE	COHR	Tue, Jul 24, 2001	4.27	4.29	3.88	4.03
2315	NYSE	COHR	Mon, Jul 23, 2001	4.31	4.37	4.25	4.25
2314	NYSE	COHR	Fri, Jul 20, 2001	4.16	4.38	4.16	4.31
2313	NYSE	COHR	Thu, Jul 19, 2001	4.24	4.25	4.13	4.25
2312	NYSE	COHR	Wed, Jul 18, 2001	4.16	4.25	4.03	4.24
2311	NYSE	COHR	Tue, Jul 17, 2001	4.25	4.30	4.19	4.25
2310	NYSE	COHR	Mon, Jul 16, 2001	4.28	4.31	4.18	4.25
2309	NYSE	COHR	Fri, Jul 13, 2001	4.18	4.29	4.09	4.28
2308	NYSE	COHR	Thu, Jul 12, 2001	4.18	4.25	4.09	4.13
2307	NYSE	COHR	Wed, Jul 11, 2001	4.07	4.28	4.06	4.19
2306	NYSE	COHR	Tue, Jul 10, 2001	4.19	4.24	4.08	4.15
2305	NYSE	COHR	Mon, Jul 9, 2001	4.17	4.34	4.11	4.23
2304	NYSE	COHR	Fri, Jul 6, 2001	4.13	4.31	4.09	4.12
2303	NYSE	COHR	Thu, Jul 5, 2001	3.85	4.21	3.85	4.13
2302	NYSE	COHR	Tue, Jul 3, 2001	3.88	3.95	3.88	3.95
2301	NYSE	COHR	Mon, Jul 2, 2001	3.95	3.98	3.88	3.91
2300	NYSE	COHR	Fri, Jun 29, 2001	3.87	4.38	3.75	4.38
2299	NYSE	COHR	Thu, Jun 28, 2001	3.84	3.88	3.79	3.83
2298	NYSE	COHR	Wed, Jun 27, 2001	3.78	3.85	3.75	3.84
2297	NYSE	COHR	Tue, Jun 26, 2001	3.63	3.78	3.60	3.78
2296	NYSE	COHR	Mon, Jun 25, 2001	3.64	3.70	3.63	3.66
2295	NYSE	COHR	Fri, Jun 22, 2001	3.69	3.70	3.58	3.65
2294	NYSE	COHR	Thu, Jun 21, 2001	3.68	3.73	3.55	3.68
2293	NYSE	COHR	Wed, Jun 20, 2001	3.56	3.78	3.56	3.68
2292	NYSE	COHR	Tue, Jun 19, 2001	3.82	3.84	3.57	3.60
2291	NYSE	COHR	Mon, Jun 18, 2001	4.18	4.19	3.52	3.62
2290	NYSE	COHR	Fri, Jun 15, 2001	4.24	4.31	4.19	4.19
2289	NYSE	COHR	Thu, Jun 14, 2001	4.09	4.24	4.03	4.24
2288	NYSE	COHR	Wed, Jun 13, 2001	4.14	4.16	4.05	4.14
2287	NYSE	COHR	Tue, Jun 12, 2001	4.12	4.13	4.05	4.12
2286	NYSE	COHR	Mon, Jun 11, 2001	4.06	4.13	4.01	4.11
2285	NYSE	COHR	Fri, Jun 8, 2001	3.98	4.06	3.92	4.06
2284	NYSE	COHR	Thu, Jun 7, 2001	3.98	4.02	3.83	3.98
2283	NYSE	COHR	Wed, Jun 6, 2001	3.91	4.00	3.75	3.98
2282	NYSE	COHR	Tue, Jun 5, 2001	3.89	3.96	3.72	3.96
2281	NYSE	COHR	Mon, Jun 4, 2001	3.76	3.85	3.64	3.85
2280	NYSE	COHR	Fri, Jun 1, 2001	3.85	3.85	3.59	3.62
2279	NYSE	COHR	Thu, May 31, 2001	3.86	3.98	3.77	3.78
2278	NYSE	COHR	Wed, May 30, 2001	3.81	3.85	3.63	3.83
2277	NYSE	COHR	Tue, May 29, 2001	3.88	4.03	3.80	3.83
2276	NYSE	COHR	Fri, May 25, 2001	4.08	4.08	3.81	3.87
2275	NYSE	COHR	Thu, May 24, 2001	3.81	4.09	3.81	4.03
2274	NYSE	COHR	Wed, May 23, 2001	3.87	4.00	3.74	3.88
2273	NYSE	COHR	Tue, May 22, 2001	3.91	3.91	3.76	3.86
2272	NYSE	COHR	Mon, May 21, 2001	3.86	3.91	3.79	3.90
2271	NYSE	COHR	Fri, May 18, 2001	3.58	3.86	3.58	3.85
2270	NYSE	COHR	Thu, May 17, 2001	3.58	3.64	3.55	3.62
2269	NYSE	COHR	Wed, May 16, 2001	3.31	3.63	3.31	3.59
2268	NYSE	COHR	Tue, May 15, 2001	3.48	3.49	3.36	3.49
2267	NYSE	COHR	Mon, May 14, 2001	3.31	3.52	3.24	3.47
2266	NYSE	COHR	Fri, May 11, 2001	3.38	3.40	3.33	3.33
2265	NYSE	COHR	Thu, May 10, 2001	3.50	3.51	3.35	3.35
2264	NYSE	COHR	Wed, May 9, 2001	3.25	3.55	3.24	3.50
2263	NYSE	COHR	Tue, May 8, 2001	3.64	3.65	3.15	3.24
2262	NYSE	COHR	Mon, May 7, 2001	3.76	3.76	3.64	3.64
2261	NYSE	COHR	Fri, May 4, 2001	3.57	3.81	3.45	3.81
2260	NYSE	COHR	Thu, May 3, 2001	3.72	3.72	3.50	3.58
2259	NYSE	COHR	Wed, May 2, 2001	3.85	3.91	3.69	3.75
2258	NYSE	COHR	Tue, May 1, 2001	4.00	4.00	3.78	3.93
2257	NYSE	COHR	Mon, Apr 30, 2001	3.94	3.99	3.88	3.99
2256	NYSE	COHR	Fri, Apr 27, 2001	3.87	3.92	3.77	3.92
2255	NYSE	COHR	Thu, Apr 26, 2001	3.86	3.88	3.79	3.80
2254	NYSE	COHR	Wed, Apr 25, 2001	3.85	3.85	3.73	3.73
2253	NYSE	COHR	Tue, Apr 24, 2001	3.64	3.82	3.64	3.76
2252	NYSE	COHR	Mon, Apr 23, 2001	3.70	3.73	3.60	3.68
2251	NYSE	COHR	Fri, Apr 20, 2001	3.94	3.94	3.55	3.77
2250	NYSE	COHR	Thu, Apr 19, 2001	3.91	4.34	3.76	3.86
2249	NYSE	COHR	Wed, Apr 18, 2001	3.48	3.89	3.48	3.86
2248	NYSE	COHR	Tue, Apr 17, 2001	3.69	3.71	3.49	3.55
2247	NYSE	COHR	Mon, Apr 16, 2001	3.30	3.53	3.25	3.53
2246	NYSE	COHR	Thu, Apr 12, 2001	3.25	3.35	3.25	3.27
2245	NYSE	COHR	Wed, Apr 11, 2001	3.44	3.44	3.24	3.26
2244	NYSE	COHR	Tue, Apr 10, 2001	3.25	3.37	3.21	3.28
2243	NYSE	COHR	Mon, Apr 9, 2001	3.16	3.45	3.16	3.26
2242	NYSE	COHR	Fri, Apr 6, 2001	3.16	3.20	3.08	3.17
2241	NYSE	COHR	Thu, Apr 5, 2001	2.91	3.38	2.91	3.17
2240	NYSE	COHR	Wed, Apr 4, 2001	3.03	3.13	2.94	2.98
2239	NYSE	COHR	Tue, Apr 3, 2001	2.96	3.22	2.75	3.13
2238	NYSE	COHR	Mon, Apr 2, 2001	3.00	3.13	2.91	2.97
2237	NYSE	COHR	Fri, Mar 30, 2001	2.83	3.47	2.75	3.16
2236	NYSE	COHR	Thu, Mar 29, 2001	2.78	2.91	2.75	2.75
2235	NYSE	COHR	Wed, Mar 28, 2001	2.97	2.97	2.75	2.88
2234	NYSE	COHR	Tue, Mar 27, 2001	2.92	2.97	2.83	2.97
2233	NYSE	COHR	Mon, Mar 26, 2001	3.00	3.03	2.84	2.92
2232	NYSE	COHR	Fri, Mar 23, 2001	2.77	2.97	2.77	2.97
2231	NYSE	COHR	Thu, Mar 22, 2001	2.75	2.87	2.70	2.87
2230	NYSE	COHR	Wed, Mar 21, 2001	2.84	2.86	2.63	2.75
2229	NYSE	COHR	Tue, Mar 20, 2001	2.88	2.94	2.72	2.77
2228	NYSE	COHR	Mon, Mar 19, 2001	2.75	2.91	2.75	2.84
2227	NYSE	COHR	Fri, Mar 16, 2001	2.91	2.91	2.69	2.77
2226	NYSE	COHR	Thu, Mar 15, 2001	2.83	2.95	2.75	2.77
2225	NYSE	COHR	Wed, Mar 14, 2001	3.00	3.00	2.72	2.78
2224	NYSE	COHR	Tue, Mar 13, 2001	2.73	3.02	2.73	2.92
2223	NYSE	COHR	Mon, Mar 12, 2001	3.00	3.00	2.73	2.75
2222	NYSE	COHR	Fri, Mar 9, 2001	2.84	3.05	2.81	2.98
2221	NYSE	COHR	Thu, Mar 8, 2001	2.91	2.91	2.80	2.89
2220	NYSE	COHR	Wed, Mar 7, 2001	2.90	2.94	2.81	2.88
2219	NYSE	COHR	Tue, Mar 6, 2001	2.86	2.86	2.78	2.83
2218	NYSE	COHR	Mon, Mar 5, 2001	2.78	2.86	2.77	2.77
2217	NYSE	COHR	Fri, Mar 2, 2001	2.75	2.91	2.75	2.77
2216	NYSE	COHR	Thu, Mar 1, 2001	2.83	2.88	2.78	2.81
2215	NYSE	COHR	Wed, Feb 28, 2001	2.94	2.97	2.81	2.91
2214	NYSE	COHR	Tue, Feb 27, 2001	3.00	3.00	2.91	2.94
2213	NYSE	COHR	Mon, Feb 26, 2001	2.92	2.97	2.81	2.92
2212	NYSE	COHR	Fri, Feb 23, 2001	2.92	2.98	2.80	2.91
2211	NYSE	COHR	Thu, Feb 22, 2001	3.14	3.25	2.88	2.88
2210	NYSE	COHR	Wed, Feb 21, 2001	3.28	3.28	3.03	3.11
2209	NYSE	COHR	Tue, Feb 20, 2001	3.45	3.61	3.22	3.23
2208	NYSE	COHR	Fri, Feb 16, 2001	3.54	3.54	3.44	3.44
2207	NYSE	COHR	Thu, Feb 15, 2001	3.58	3.63	3.47	3.55
2206	NYSE	COHR	Wed, Feb 14, 2001	3.58	3.58	3.42	3.52
2205	NYSE	COHR	Tue, Feb 13, 2001	3.61	3.69	3.42	3.58
2204	NYSE	COHR	Mon, Feb 12, 2001	3.67	3.70	3.55	3.63
2203	NYSE	COHR	Fri, Feb 9, 2001	3.67	3.67	3.47	3.59
2202	NYSE	COHR	Thu, Feb 8, 2001	3.53	3.64	3.48	3.55
2201	NYSE	COHR	Wed, Feb 7, 2001	3.64	3.64	3.50	3.52
2200	NYSE	COHR	Tue, Feb 6, 2001	3.75	3.75	3.56	3.56
2199	NYSE	COHR	Mon, Feb 5, 2001	3.69	3.97	3.63	3.64
2198	NYSE	COHR	Fri, Feb 2, 2001	3.95	4.02	3.72	3.81
2197	NYSE	COHR	Thu, Feb 1, 2001	3.89	4.00	3.75	3.95
2196	NYSE	COHR	Wed, Jan 31, 2001	3.81	3.95	3.75	3.80
2195	NYSE	COHR	Tue, Jan 30, 2001	3.83	3.97	3.72	3.86
2194	NYSE	COHR	Mon, Jan 29, 2001	3.70	3.84	3.70	3.81
2193	NYSE	COHR	Fri, Jan 26, 2001	3.84	3.84	3.58	3.69
2192	NYSE	COHR	Thu, Jan 25, 2001	3.73	3.84	3.70	3.72
2191	NYSE	COHR	Wed, Jan 24, 2001	3.75	3.88	3.69	3.81
2190	NYSE	COHR	Tue, Jan 23, 2001	3.75	3.88	3.63	3.84
2189	NYSE	COHR	Mon, Jan 22, 2001	3.94	3.94	3.72	3.84
2188	NYSE	COHR	Fri, Jan 19, 2001	4.03	4.06	3.75	3.91
2187	NYSE	COHR	Thu, Jan 18, 2001	4.25	4.25	3.66	3.98
2186	NYSE	COHR	Wed, Jan 17, 2001	4.59	4.69	4.25	4.28
2185	NYSE	COHR	Tue, Jan 16, 2001	4.31	4.56	4.13	4.42
2184	NYSE	COHR	Fri, Jan 12, 2001	4.19	4.38	3.95	4.22
2183	NYSE	COHR	Thu, Jan 11, 2001	3.91	4.19	3.88	4.08
2182	NYSE	COHR	Wed, Jan 10, 2001	3.94	4.00	3.81	4.00
2181	NYSE	COHR	Tue, Jan 9, 2001	3.91	3.92	3.69	3.88
2180	NYSE	COHR	Mon, Jan 8, 2001	4.05	4.09	3.72	3.89
2179	NYSE	COHR	Fri, Jan 5, 2001	4.23	4.28	3.78	3.83
2178	NYSE	COHR	Thu, Jan 4, 2001	4.38	4.63	4.17	4.22
2177	NYSE	COHR	Wed, Jan 3, 2001	3.63	4.41	3.61	4.17
2176	NYSE	COHR	Tue, Jan 2, 2001	3.81	3.81	3.56	3.64
2175	NYSE	COHR	Fri, Dec 29, 2000	3.73	4.06	3.69	3.80
2174	NYSE	COHR	Thu, Dec 28, 2000	3.85	4.06	3.73	3.75
2173	NYSE	COHR	Wed, Dec 27, 2000	3.47	4.00	3.47	3.91
2172	NYSE	COHR	Tue, Dec 26, 2000	3.56	3.64	3.47	3.47
2171	NYSE	COHR	Fri, Dec 22, 2000	3.52	3.59	3.52	3.55
2170	NYSE	COHR	Thu, Dec 21, 2000	3.66	3.69	3.44	3.50
2169	NYSE	COHR	Wed, Dec 20, 2000	3.94	4.00	3.50	3.59
2168	NYSE	COHR	Tue, Dec 19, 2000	4.11	4.11	4.00	4.03
2167	NYSE	COHR	Mon, Dec 18, 2000	4.11	4.25	4.06	4.13
2166	NYSE	COHR	Fri, Dec 15, 2000	4.22	4.22	4.09	4.14
2165	NYSE	COHR	Thu, Dec 14, 2000	4.25	4.25	4.14	4.14
2164	NYSE	COHR	Wed, Dec 13, 2000	4.16	4.27	4.14	4.20
2163	NYSE	COHR	Tue, Dec 12, 2000	4.27	4.27	4.17	4.20
2162	NYSE	COHR	Mon, Dec 11, 2000	4.20	4.27	4.19	4.25
2161	NYSE	COHR	Fri, Dec 8, 2000	4.19	4.34	4.19	4.22
2160	NYSE	COHR	Thu, Dec 7, 2000	4.16	4.25	4.16	4.17
2159	NYSE	COHR	Wed, Dec 6, 2000	4.19	4.30	4.16	4.17
2158	NYSE	COHR	Tue, Dec 5, 2000	4.30	4.36	4.16	4.28
2157	NYSE	COHR	Mon, Dec 4, 2000	4.22	4.34	4.13	4.27
2156	NYSE	COHR	Fri, Dec 1, 2000	4.00	4.23	3.95	4.20
2155	NYSE	COHR	Thu, Nov 30, 2000	4.21	4.22	3.75	3.92
2154	NYSE	COHR	Wed, Nov 29, 2000	4.52	4.52	3.91	4.05
2153	NYSE	COHR	Tue, Nov 28, 2000	4.47	4.53	4.36	4.41
2152	NYSE	COHR	Mon, Nov 27, 2000	4.78	4.94	4.47	4.52
2151	NYSE	COHR	Fri, Nov 24, 2000	4.55	4.88	4.41	4.88
2150	NYSE	COHR	Wed, Nov 22, 2000	4.44	4.63	4.44	4.55
2149	NYSE	COHR	Tue, Nov 21, 2000	4.72	4.77	4.31	4.59
2148	NYSE	COHR	Mon, Nov 20, 2000	4.97	5.09	4.25	4.61
2147	NYSE	COHR	Fri, Nov 17, 2000	4.87	5.28	4.86	4.98
2146	NYSE	COHR	Thu, Nov 16, 2000	4.94	5.00	4.94	4.98
2145	NYSE	COHR	Wed, Nov 15, 2000	5.16	5.16	4.95	4.97
2144	NYSE	COHR	Tue, Nov 14, 2000	4.73	5.16	4.69	5.00
2143	NYSE	COHR	Mon, Nov 13, 2000	4.23	4.97	4.16	4.56
2142	NYSE	COHR	Fri, Nov 10, 2000	4.55	4.75	4.28	4.36
2141	NYSE	COHR	Thu, Nov 9, 2000	4.63	4.97	4.30	4.53
2140	NYSE	COHR	Wed, Nov 8, 2000	5.26	5.26	4.63	4.63
2139	NYSE	COHR	Tue, Nov 7, 2000	5.75	5.78	5.00	5.22
2138	NYSE	COHR	Mon, Nov 6, 2000	6.00	6.00	5.59	5.84
2137	NYSE	COHR	Fri, Nov 3, 2000	5.07	6.00	5.07	5.75
2136	NYSE	COHR	Thu, Nov 2, 2000	5.07	5.20	4.97	5.16
2135	NYSE	COHR	Wed, Nov 1, 2000	5.14	5.16	4.98	5.08
2134	NYSE	COHR	Tue, Oct 31, 2000	5.25	5.25	4.98	5.17
2133	NYSE	COHR	Mon, Oct 30, 2000	5.13	5.18	4.80	5.16
2132	NYSE	COHR	Fri, Oct 27, 2000	5.17	5.38	4.88	5.19
2131	NYSE	COHR	Thu, Oct 26, 2000	5.00	5.13	4.69	5.06
2130	NYSE	COHR	Wed, Oct 25, 2000	5.07	5.20	4.56	5.00
2129	NYSE	COHR	Tue, Oct 24, 2000	5.52	5.63	5.13	5.30
2128	NYSE	COHR	Mon, Oct 23, 2000	4.81	5.63	4.69	5.45
2127	NYSE	COHR	Fri, Oct 20, 2000	4.44	5.03	4.25	4.88
2126	NYSE	COHR	Thu, Oct 19, 2000	4.00	4.63	3.88	4.41
2125	NYSE	COHR	Wed, Oct 18, 2000	3.78	4.00	3.63	3.83
2124	NYSE	COHR	Tue, Oct 17, 2000	3.88	4.06	3.84	4.00
2123	NYSE	COHR	Mon, Oct 16, 2000	4.00	4.19	3.83	3.97
2122	NYSE	COHR	Fri, Oct 13, 2000	3.67	4.16	3.50	3.94
2121	NYSE	COHR	Thu, Oct 12, 2000	3.97	3.97	3.52	3.52
2120	NYSE	COHR	Wed, Oct 11, 2000	3.72	3.94	3.50	3.75
2119	NYSE	COHR	Tue, Oct 10, 2000	4.00	4.17	3.73	3.73
2118	NYSE	COHR	Mon, Oct 9, 2000	3.91	4.00	3.77	3.88
2117	NYSE	COHR	Fri, Oct 6, 2000	4.08	4.19	3.77	4.00
2116	NYSE	COHR	Thu, Oct 5, 2000	4.34	4.34	3.95	4.08
2115	NYSE	COHR	Wed, Oct 4, 2000	4.31	4.55	4.02	4.31
2114	NYSE	COHR	Tue, Oct 3, 2000	4.69	4.75	3.98	4.19
2113	NYSE	COHR	Mon, Oct 2, 2000	4.72	4.81	4.39	4.66
2112	NYSE	COHR	Fri, Sep 29, 2000	4.93	5.00	4.66	4.67
2111	NYSE	COHR	Thu, Sep 28, 2000	4.70	5.03	4.44	4.78
2110	NYSE	COHR	Wed, Sep 27, 2000	4.83	4.91	4.53	4.61
2109	NYSE	COHR	Tue, Sep 26, 2000	4.90	5.09	4.63	4.72
2108	NYSE	COHR	Mon, Sep 25, 2000	5.20	5.34	4.86	4.91
2107	NYSE	COHR	Fri, Sep 22, 2000	4.56	5.20	4.50	4.97
2106	NYSE	COHR	Thu, Sep 21, 2000	4.78	5.92	4.78	5.27
2105	NYSE	COHR	Wed, Sep 20, 2000	5.40	5.62	5.22	5.37
2104	NYSE	COHR	Tue, Sep 19, 2000	5.76	5.76	5.28	5.52
2103	NYSE	COHR	Mon, Sep 18, 2000	6.08	6.13	5.55	5.61
2102	NYSE	COHR	Fri, Sep 15, 2000	6.22	6.25	5.75	6.00
2101	NYSE	COHR	Thu, Sep 14, 2000	6.75	6.88	5.97	6.13
2100	NYSE	COHR	Wed, Sep 13, 2000	5.63	6.58	5.63	6.56
2099	NYSE	COHR	Tue, Sep 12, 2000	5.66	6.03	5.50	5.75
2098	NYSE	COHR	Mon, Sep 11, 2000	5.89	6.11	5.45	5.56
2097	NYSE	COHR	Fri, Sep 8, 2000	6.24	6.27	5.95	5.97
2096	NYSE	COHR	Thu, Sep 7, 2000	6.25	6.36	6.19	6.19
2095	NYSE	COHR	Wed, Sep 6, 2000	6.55	6.56	6.13	6.17
2094	NYSE	COHR	Tue, Sep 5, 2000	6.57	6.76	6.38	6.49
2093	NYSE	COHR	Fri, Sep 1, 2000	6.88	7.12	6.55	6.64
2092	NYSE	COHR	Thu, Aug 31, 2000	6.27	6.89	6.25	6.72
2091	NYSE	COHR	Wed, Aug 30, 2000	6.56	6.61	6.27	6.27
2090	NYSE	COHR	Tue, Aug 29, 2000	7.19	7.49	6.38	6.69
2089	NYSE	COHR	Mon, Aug 28, 2000	6.63	7.30	6.59	7.13
2088	NYSE	COHR	Fri, Aug 25, 2000	5.57	6.67	5.44	6.43
2087	NYSE	COHR	Thu, Aug 24, 2000	5.53	5.69	5.34	5.64
2086	NYSE	COHR	Wed, Aug 23, 2000	5.00	5.86	4.97	5.53
2085	NYSE	COHR	Tue, Aug 22, 2000	4.83	5.00	4.58	4.61
2084	NYSE	COHR	Mon, Aug 21, 2000	4.97	5.58	4.88	5.02
2083	NYSE	COHR	Fri, Aug 18, 2000	3.39	5.88	3.38	5.54
2082	NYSE	COHR	Thu, Aug 17, 2000	3.53	3.84	3.16	3.33
2081	NYSE	COHR	Wed, Aug 16, 2000	3.83	3.89	3.55	3.55
2080	NYSE	COHR	Tue, Aug 15, 2000	3.84	4.09	3.81	3.90
2079	NYSE	COHR	Mon, Aug 14, 2000	3.96	4.11	3.81	3.83
2078	NYSE	COHR	Fri, Aug 11, 2000	4.10	4.30	3.94	4.00
2077	NYSE	COHR	Thu, Aug 10, 2000	4.31	4.41	4.13	4.14
2076	NYSE	COHR	Wed, Aug 9, 2000	4.44	4.44	4.28	4.30
2075	NYSE	COHR	Tue, Aug 8, 2000	4.33	4.59	4.33	4.47
2074	NYSE	COHR	Mon, Aug 7, 2000	4.46	4.47	4.00	4.37
2073	NYSE	COHR	Fri, Aug 4, 2000	4.82	4.84	4.52	4.54
2072	NYSE	COHR	Thu, Aug 3, 2000	4.68	5.00	4.38	4.78
2071	NYSE	COHR	Wed, Aug 2, 2000	4.88	4.95	4.69	4.77
2070	NYSE	COHR	Tue, Aug 1, 2000	5.00	5.06	4.89	4.96
2069	NYSE	COHR	Mon, Jul 31, 2000	5.05	5.28	5.05	5.13
2068	NYSE	COHR	Fri, Jul 28, 2000	5.36	5.36	4.65	5.09
2067	NYSE	COHR	Thu, Jul 27, 2000	5.33	5.45	5.19	5.27
2066	NYSE	COHR	Wed, Jul 26, 2000	5.78	5.78	5.45	5.62
2065	NYSE	COHR	Tue, Jul 25, 2000	5.89	5.95	5.81	5.84
2064	NYSE	COHR	Mon, Jul 24, 2000	6.10	6.20	5.88	5.95
2063	NYSE	COHR	Fri, Jul 21, 2000	6.32	6.35	6.00	6.03
2062	NYSE	COHR	Thu, Jul 20, 2000	6.44	6.44	6.30	6.38
2061	NYSE	COHR	Wed, Jul 19, 2000	6.17	6.38	6.06	6.38
2060	NYSE	COHR	Tue, Jul 18, 2000	5.97	6.50	5.69	6.44
2059	NYSE	COHR	Mon, Jul 17, 2000	5.55	5.89	5.53	5.86
2058	NYSE	COHR	Fri, Jul 14, 2000	5.50	5.64	5.44	5.50
2057	NYSE	COHR	Thu, Jul 13, 2000	5.64	5.66	5.45	5.66
2056	NYSE	COHR	Wed, Jul 12, 2000	5.51	5.70	5.44	5.63
2055	NYSE	COHR	Tue, Jul 11, 2000	5.59	5.61	5.44	5.52
2054	NYSE	COHR	Mon, Jul 10, 2000	5.63	5.84	5.44	5.55
2053	NYSE	COHR	Fri, Jul 7, 2000	5.63	5.89	5.63	5.63
2052	NYSE	COHR	Thu, Jul 6, 2000	5.84	5.88	5.33	5.75
2051	NYSE	COHR	Wed, Jul 5, 2000	5.97	6.00	5.89	5.91
2050	NYSE	COHR	Mon, Jul 3, 2000	6.06	6.13	5.88	5.96
2049	NYSE	COHR	Fri, Jun 30, 2000	6.91	7.13	5.92	6.05
2048	NYSE	COHR	Thu, Jun 29, 2000	6.52	6.94	6.31	6.69
2047	NYSE	COHR	Wed, Jun 28, 2000	5.97	6.50	5.93	6.50
2046	NYSE	COHR	Tue, Jun 27, 2000	6.06	6.14	5.95	5.95
2045	NYSE	COHR	Mon, Jun 26, 2000	5.79	6.06	5.79	5.88
2044	NYSE	COHR	Fri, Jun 23, 2000	5.78	5.84	5.75	5.82
2043	NYSE	COHR	Thu, Jun 22, 2000	6.33	6.33	5.75	5.78
2042	NYSE	COHR	Wed, Jun 21, 2000	5.89	6.41	5.78	6.19
2041	NYSE	COHR	Tue, Jun 20, 2000	5.88	6.09	5.75	5.94
2040	NYSE	COHR	Mon, Jun 19, 2000	5.75	5.99	5.48	5.94
2039	NYSE	COHR	Fri, Jun 16, 2000	5.47	5.75	5.47	5.50
2038	NYSE	COHR	Thu, Jun 15, 2000	5.69	5.69	5.33	5.69
2037	NYSE	COHR	Wed, Jun 14, 2000	5.59	5.94	5.59	5.88
2036	NYSE	COHR	Tue, Jun 13, 2000	5.81	5.81	5.41	5.63
2035	NYSE	COHR	Mon, Jun 12, 2000	5.36	5.77	5.22	5.63
2034	NYSE	COHR	Fri, Jun 9, 2000	5.00	5.13	4.94	5.13
2033	NYSE	COHR	Thu, Jun 8, 2000	4.94	5.33	4.88	4.88
2032	NYSE	COHR	Wed, Jun 7, 2000	4.73	5.00	4.73	4.81
2031	NYSE	COHR	Tue, Jun 6, 2000	4.63	5.19	4.50	4.63
2030	NYSE	COHR	Mon, Jun 5, 2000	4.70	4.94	4.34	4.75
2029	NYSE	COHR	Fri, Jun 2, 2000	4.75	4.81	4.63	4.66
2028	NYSE	COHR	Thu, Jun 1, 2000	4.66	4.81	4.50	4.63
2027	NYSE	COHR	Wed, May 31, 2000	4.86	4.86	4.66	4.83
2026	NYSE	COHR	Tue, May 30, 2000	4.52	4.88	4.52	4.81
2025	NYSE	COHR	Fri, May 26, 2000	4.69	4.73	4.36	4.63
2024	NYSE	COHR	Thu, May 25, 2000	4.75	4.88	4.44	4.44
2023	NYSE	COHR	Wed, May 24, 2000	4.50	4.72	4.34	4.50
2022	NYSE	COHR	Tue, May 23, 2000	4.91	4.91	4.50	4.50
2021	NYSE	COHR	Mon, May 22, 2000	4.91	4.95	4.38	4.89
2020	NYSE	COHR	Fri, May 19, 2000	5.13	5.22	5.02	5.02
2019	NYSE	COHR	Thu, May 18, 2000	5.38	5.45	5.00	5.08
2018	NYSE	COHR	Wed, May 17, 2000	5.23	5.44	5.23	5.39
2017	NYSE	COHR	Tue, May 16, 2000	5.19	5.44	5.19	5.43
2016	NYSE	COHR	Mon, May 15, 2000	5.00	5.25	4.86	5.25
2015	NYSE	COHR	Fri, May 12, 2000	5.13	5.22	4.39	5.00
2014	NYSE	COHR	Thu, May 11, 2000	4.69	5.48	4.69	5.13
2013	NYSE	COHR	Wed, May 10, 2000	4.72	4.88	4.50	4.69
2012	NYSE	COHR	Tue, May 9, 2000	4.88	4.97	4.58	4.72
2011	NYSE	COHR	Mon, May 8, 2000	4.67	5.08	4.56	4.63
2010	NYSE	COHR	Fri, May 5, 2000	4.42	4.83	4.42	4.67
2009	NYSE	COHR	Thu, May 4, 2000	4.63	4.63	4.50	4.52
2008	NYSE	COHR	Wed, May 3, 2000	4.84	4.84	4.13	4.72
2007	NYSE	COHR	Tue, May 2, 2000	5.42	5.73	4.73	4.87
2006	NYSE	COHR	Mon, May 1, 2000	4.98	5.50	4.98	5.48
2005	NYSE	COHR	Fri, Apr 28, 2000	5.06	5.30	4.84	5.06
2004	NYSE	COHR	Thu, Apr 27, 2000	4.41	4.97	4.25	4.97
2003	NYSE	COHR	Wed, Apr 26, 2000	4.50	4.63	4.38	4.47
2002	NYSE	COHR	Tue, Apr 25, 2000	4.59	4.59	4.31	4.50
2001	NYSE	COHR	Mon, Apr 24, 2000	4.41	4.56	4.25	4.56
2000	NYSE	COHR	Thu, Apr 20, 2000	4.84	4.98	4.38	4.45
1999	NYSE	COHR	Wed, Apr 19, 2000	4.99	4.99	4.63	4.87
1998	NYSE	COHR	Tue, Apr 18, 2000	3.94	4.99	3.81	4.98
1997	NYSE	COHR	Mon, Apr 17, 2000	3.47	4.02	3.47	3.84
1996	NYSE	COHR	Fri, Apr 14, 2000	3.81	3.86	3.59	3.77
1995	NYSE	COHR	Thu, Apr 13, 2000	4.00	4.00	3.73	3.88
1994	NYSE	COHR	Wed, Apr 12, 2000	4.14	4.16	3.73	3.73
1993	NYSE	COHR	Tue, Apr 11, 2000	3.88	4.25	3.69	4.06
1992	NYSE	COHR	Mon, Apr 10, 2000	4.10	4.42	3.97	4.14
1991	NYSE	COHR	Fri, Apr 7, 2000	3.81	4.11	3.81	4.05
1990	NYSE	COHR	Thu, Apr 6, 2000	3.75	4.04	3.56	3.81
1989	NYSE	COHR	Wed, Apr 5, 2000	3.64	4.13	3.63	3.80
1988	NYSE	COHR	Tue, Apr 4, 2000	3.78	4.06	3.01	3.89
1987	NYSE	COHR	Mon, Apr 3, 2000	4.44	4.45	3.78	3.84
1986	NYSE	COHR	Fri, Mar 31, 2000	5.13	5.23	4.50	4.75
1985	NYSE	COHR	Thu, Mar 30, 2000	5.69	5.72	4.63	5.01
1984	NYSE	COHR	Wed, Mar 29, 2000	6.30	6.34	5.75	5.86
1983	NYSE	COHR	Tue, Mar 28, 2000	6.25	6.38	5.98	6.28
1982	NYSE	COHR	Mon, Mar 27, 2000	6.69	6.75	6.25	6.38
1981	NYSE	COHR	Fri, Mar 24, 2000	6.23	6.86	5.94	6.59
1980	NYSE	COHR	Thu, Mar 23, 2000	6.19	6.25	5.50	6.25
1979	NYSE	COHR	Wed, Mar 22, 2000	5.69	6.52	5.63	6.13
1978	NYSE	COHR	Tue, Mar 21, 2000	5.84	5.92	5.25	5.66
1977	NYSE	COHR	Mon, Mar 20, 2000	6.52	6.64	5.73	5.96
1976	NYSE	COHR	Fri, Mar 17, 2000	5.81	6.50	5.73	6.41
1975	NYSE	COHR	Thu, Mar 16, 2000	6.13	6.17	5.02	5.72
1974	NYSE	COHR	Wed, Mar 15, 2000	5.98	6.28	5.67	6.09
1973	NYSE	COHR	Tue, Mar 14, 2000	5.89	6.73	5.89	6.06
1972	NYSE	COHR	Mon, Mar 13, 2000	5.22	6.50	4.88	5.88
1971	NYSE	COHR	Fri, Mar 10, 2000	7.19	7.23	5.81	5.86
1970	NYSE	COHR	Thu, Mar 9, 2000	7.91	8.00	6.80	7.14
1969	NYSE	COHR	Wed, Mar 8, 2000	8.94	9.03	7.69	7.92
1968	NYSE	COHR	Tue, Mar 7, 2000	9.00	9.25	8.41	8.73
1967	NYSE	COHR	Mon, Mar 6, 2000	8.69	9.03	8.30	8.94
1966	NYSE	COHR	Fri, Mar 3, 2000	6.38	8.50	6.38	8.30
1965	NYSE	COHR	Thu, Mar 2, 2000	6.50	7.84	6.16	7.50
1964	NYSE	COHR	Wed, Mar 1, 2000	4.39	4.39	4.25	4.38
1963	NYSE	COHR	Tue, Feb 29, 2000	4.06	4.38	4.05	4.30
1962	NYSE	COHR	Mon, Feb 28, 2000	3.56	4.06	3.56	4.06
1961	NYSE	COHR	Fri, Feb 25, 2000	3.95	4.07	3.57	3.63
1960	NYSE	COHR	Thu, Feb 24, 2000	3.98	4.22	3.63	4.05
1959	NYSE	COHR	Wed, Feb 23, 2000	3.61	3.98	3.38	3.86
1958	NYSE	COHR	Tue, Feb 22, 2000	4.38	4.45	3.56	3.85
1957	NYSE	COHR	Fri, Feb 18, 2000	3.52	4.06	3.47	3.89
1956	NYSE	COHR	Thu, Feb 17, 2000	3.49	3.67	3.36	3.39
1955	NYSE	COHR	Wed, Feb 16, 2000	3.13	3.50	3.09	3.44
1954	NYSE	COHR	Tue, Feb 15, 2000	2.81	3.13	2.75	3.06
1953	NYSE	COHR	Mon, Feb 14, 2000	2.59	2.74	2.56	2.69
1952	NYSE	COHR	Fri, Feb 11, 2000	2.52	2.63	2.50	2.51
1951	NYSE	COHR	Thu, Feb 10, 2000	2.80	2.80	2.50	2.59
1950	NYSE	COHR	Wed, Feb 9, 2000	2.75	2.84	2.69	2.72
1949	NYSE	COHR	Tue, Feb 8, 2000	2.73	2.88	2.66	2.70
1948	NYSE	COHR	Mon, Feb 7, 2000	2.88	2.88	2.67	2.70
1947	NYSE	COHR	Fri, Feb 4, 2000	2.73	2.88	2.73	2.78
1946	NYSE	COHR	Thu, Feb 3, 2000	2.89	3.03	2.70	2.75
1945	NYSE	COHR	Wed, Feb 2, 2000	2.92	3.00	2.75	2.91
1944	NYSE	COHR	Tue, Feb 1, 2000	2.89	3.09	2.78	2.94
1943	NYSE	COHR	Mon, Jan 31, 2000	2.70	2.88	2.70	2.88
1942	NYSE	COHR	Fri, Jan 28, 2000	3.13	3.19	2.72	2.78
1941	NYSE	COHR	Thu, Jan 27, 2000	3.16	3.27	3.16	3.19
1940	NYSE	COHR	Wed, Jan 26, 2000	3.19	3.25	3.13	3.19
1939	NYSE	COHR	Tue, Jan 25, 2000	3.45	3.50	3.13	3.14
1938	NYSE	COHR	Mon, Jan 24, 2000	3.09	3.48	3.02	3.31
1937	NYSE	COHR	Fri, Jan 21, 2000	2.61	3.14	2.51	3.08
1936	NYSE	COHR	Thu, Jan 20, 2000	2.72	2.76	2.47	2.56
1935	NYSE	COHR	Wed, Jan 19, 2000	2.69	2.89	2.63	2.84
1934	NYSE	COHR	Tue, Jan 18, 2000	2.41	2.78	2.38	2.69
1933	NYSE	COHR	Fri, Jan 14, 2000	2.55	2.59	2.43	2.43
1932	NYSE	COHR	Thu, Jan 13, 2000	2.93	2.94	2.39	2.59
1931	NYSE	COHR	Wed, Jan 12, 2000	3.00	3.00	2.53	2.86
1930	NYSE	COHR	Tue, Jan 11, 2000	3.02	3.14	2.88	3.00
1929	NYSE	COHR	Mon, Jan 10, 2000	2.92	3.14	2.91	3.00
1928	NYSE	COHR	Fri, Jan 7, 2000	2.81	3.06	2.72	2.88
1927	NYSE	COHR	Thu, Jan 6, 2000	2.58	3.16	2.58	2.88
1926	NYSE	COHR	Wed, Jan 5, 2000	2.31	2.75	2.28	2.75
1925	NYSE	COHR	Tue, Jan 4, 2000	2.34	2.50	2.31	2.38
1924	NYSE	COHR	Mon, Jan 3, 2000	2.55	2.55	2.25	2.33
1923	NYSE	COHR	Fri, Dec 31, 1999	2.60	2.64	2.42	2.52
1922	NYSE	COHR	Thu, Dec 30, 1999	2.70	2.72	2.53	2.56
1921	NYSE	COHR	Wed, Dec 29, 1999	2.69	2.75	2.58	2.63
1920	NYSE	COHR	Tue, Dec 28, 1999	2.55	2.75	2.52	2.75
1919	NYSE	COHR	Mon, Dec 27, 1999	2.74	2.74	2.50	2.55
1918	NYSE	COHR	Thu, Dec 23, 1999	2.74	2.74	2.67	2.69
1917	NYSE	COHR	Wed, Dec 22, 1999	2.58	2.75	2.58	2.67
1916	NYSE	COHR	Tue, Dec 21, 1999	2.47	2.93	2.47	2.56
1915	NYSE	COHR	Mon, Dec 20, 1999	2.45	2.53	2.45	2.50
1914	NYSE	COHR	Fri, Dec 17, 1999	2.56	2.61	2.36	2.48
1913	NYSE	COHR	Thu, Dec 16, 1999	2.41	2.67	2.41	2.56
1912	NYSE	COHR	Wed, Dec 15, 1999	2.31	2.47	2.22	2.41
1911	NYSE	COHR	Tue, Dec 14, 1999	2.31	2.33	2.28	2.29
1910	NYSE	COHR	Mon, Dec 13, 1999	2.26	2.27	2.22	2.23
1909	NYSE	COHR	Fri, Dec 10, 1999	2.25	2.25	2.17	2.25
1908	NYSE	COHR	Thu, Dec 9, 1999	2.25	2.30	2.19	2.25
1907	NYSE	COHR	Wed, Dec 8, 1999	2.50	2.50	2.34	2.38
1906	NYSE	COHR	Tue, Dec 7, 1999	2.50	2.58	2.48	2.50
1905	NYSE	COHR	Mon, Dec 6, 1999	2.80	2.81	2.42	2.49
1904	NYSE	COHR	Fri, Dec 3, 1999	2.23	2.80	2.19	2.75
1903	NYSE	COHR	Thu, Dec 2, 1999	2.16	2.20	2.16	2.20
1902	NYSE	COHR	Wed, Dec 1, 1999	2.16	2.20	2.16	2.19
1901	NYSE	COHR	Tue, Nov 30, 1999	2.22	2.23	2.06	2.16
1900	NYSE	COHR	Mon, Nov 29, 1999	2.08	2.19	2.08	2.16
1899	NYSE	COHR	Fri, Nov 26, 1999	2.11	2.16	2.08	2.09
1898	NYSE	COHR	Wed, Nov 24, 1999	2.08	2.08	2.02	2.08
1897	NYSE	COHR	Tue, Nov 23, 1999	2.06	2.11	2.00	2.06
1896	NYSE	COHR	Mon, Nov 22, 1999	2.08	2.13	2.03	2.11
1895	NYSE	COHR	Fri, Nov 19, 1999	2.11	2.14	2.00	2.06
1894	NYSE	COHR	Thu, Nov 18, 1999	2.12	2.12	2.06	2.11
1893	NYSE	COHR	Wed, Nov 17, 1999	2.28	2.28	1.88	2.11
1892	NYSE	COHR	Tue, Nov 16, 1999	2.26	2.28	2.23	2.27
1891	NYSE	COHR	Mon, Nov 15, 1999	2.05	2.28	2.05	2.26
1890	NYSE	COHR	Fri, Nov 12, 1999	2.00	2.02	1.95	2.00
1889	NYSE	COHR	Thu, Nov 11, 1999	1.88	2.06	1.84	2.02
1888	NYSE	COHR	Wed, Nov 10, 1999	1.81	1.88	1.80	1.88
1887	NYSE	COHR	Tue, Nov 9, 1999	1.78	1.83	1.75	1.80
1886	NYSE	COHR	Mon, Nov 8, 1999	1.62	1.80	1.61	1.78
1885	NYSE	COHR	Fri, Nov 5, 1999	1.55	1.68	1.53	1.68
1884	NYSE	COHR	Thu, Nov 4, 1999	1.59	1.59	1.55	1.57
1883	NYSE	COHR	Wed, Nov 3, 1999	1.59	1.59	1.52	1.56
1882	NYSE	COHR	Tue, Nov 2, 1999	1.53	1.58	1.53	1.58
1881	NYSE	COHR	Mon, Nov 1, 1999	1.58	1.63	1.55	1.55
1880	NYSE	COHR	Fri, Oct 29, 1999	1.58	1.63	1.57	1.59
1879	NYSE	COHR	Thu, Oct 28, 1999	1.61	1.66	1.59	1.61
1878	NYSE	COHR	Wed, Oct 27, 1999	1.69	1.69	1.55	1.58
1877	NYSE	COHR	Tue, Oct 26, 1999	1.62	1.66	1.61	1.64
1876	NYSE	COHR	Mon, Oct 25, 1999	1.64	1.64	1.63	1.64
1875	NYSE	COHR	Fri, Oct 22, 1999	1.59	1.64	1.59	1.63
1874	NYSE	COHR	Thu, Oct 21, 1999	1.67	1.69	1.61	1.63
1873	NYSE	COHR	Wed, Oct 20, 1999	1.58	1.72	1.56	1.64
1872	NYSE	COHR	Tue, Oct 19, 1999	1.51	1.52	1.45	1.48
1871	NYSE	COHR	Mon, Oct 18, 1999	1.63	1.63	1.53	1.55
1870	NYSE	COHR	Fri, Oct 15, 1999	1.52	1.66	1.52	1.58
1869	NYSE	COHR	Thu, Oct 14, 1999	1.56	1.56	1.56	1.56
1868	NYSE	COHR	Wed, Oct 13, 1999	1.63	1.63	1.56	1.56
1867	NYSE	COHR	Tue, Oct 12, 1999	1.55	1.63	1.55	1.59
1866	NYSE	COHR	Mon, Oct 11, 1999	1.50	1.54	1.50	1.54
1865	NYSE	COHR	Fri, Oct 8, 1999	1.44	1.47	1.41	1.45
1864	NYSE	COHR	Thu, Oct 7, 1999	1.39	1.44	1.39	1.43
1863	NYSE	COHR	Wed, Oct 6, 1999	1.38	1.41	1.38	1.40
1862	NYSE	COHR	Tue, Oct 5, 1999	1.38	1.41	1.36	1.38
1861	NYSE	COHR	Mon, Oct 4, 1999	1.44	1.47	1.34	1.34
1860	NYSE	COHR	Fri, Oct 1, 1999	1.44	1.47	1.44	1.47
1859	NYSE	COHR	Thu, Sep 30, 1999	1.41	1.47	1.39	1.47
1858	NYSE	COHR	Wed, Sep 29, 1999	1.44	1.44	1.39	1.39
1857	NYSE	COHR	Tue, Sep 28, 1999	1.41	1.44	1.38	1.39
1856	NYSE	COHR	Mon, Sep 27, 1999	1.38	1.38	1.31	1.34
1855	NYSE	COHR	Fri, Sep 24, 1999	1.38	1.41	1.33	1.36
1854	NYSE	COHR	Thu, Sep 23, 1999	1.41	1.47	1.36	1.39
1853	NYSE	COHR	Wed, Sep 22, 1999	1.52	1.52	1.43	1.45
1852	NYSE	COHR	Tue, Sep 21, 1999	1.50	1.53	1.50	1.50
1851	NYSE	COHR	Mon, Sep 20, 1999	1.56	1.59	1.50	1.50
1850	NYSE	COHR	Fri, Sep 17, 1999	1.53	1.56	1.53	1.56
1849	NYSE	COHR	Thu, Sep 16, 1999	1.61	1.61	1.52	1.52
1848	NYSE	COHR	Wed, Sep 15, 1999	1.63	1.64	1.56	1.58
1847	NYSE	COHR	Tue, Sep 14, 1999	1.63	1.64	1.63	1.64
1846	NYSE	COHR	Mon, Sep 13, 1999	1.69	1.69	1.63	1.63
1845	NYSE	COHR	Fri, Sep 10, 1999	1.72	1.72	1.69	1.69
1844	NYSE	COHR	Thu, Sep 9, 1999	1.75	1.75	1.69	1.69
1843	NYSE	COHR	Wed, Sep 8, 1999	1.68	1.72	1.64	1.69
1842	NYSE	COHR	Tue, Sep 7, 1999	1.72	1.77	1.59	1.64
1841	NYSE	COHR	Fri, Sep 3, 1999	1.64	1.73	1.64	1.68
1840	NYSE	COHR	Thu, Sep 2, 1999	1.63	1.66	1.57	1.66
1839	NYSE	COHR	Wed, Sep 1, 1999	1.59	1.63	1.56	1.59
1838	NYSE	COHR	Tue, Aug 31, 1999	1.62	1.64	1.54	1.54
1837	NYSE	COHR	Mon, Aug 30, 1999	1.67	1.67	1.58	1.64
1836	NYSE	COHR	Fri, Aug 27, 1999	1.58	1.70	1.55	1.70
1835	NYSE	COHR	Thu, Aug 26, 1999	1.63	1.63	1.50	1.55
1834	NYSE	COHR	Wed, Aug 25, 1999	1.78	1.78	1.58	1.61
1833	NYSE	COHR	Tue, Aug 24, 1999	1.81	1.81	1.69	1.77
1832	NYSE	COHR	Mon, Aug 23, 1999	1.88	1.89	1.80	1.80
1831	NYSE	COHR	Fri, Aug 20, 1999	1.70	1.86	1.69	1.84
1830	NYSE	COHR	Thu, Aug 19, 1999	1.64	1.75	1.63	1.69
1829	NYSE	COHR	Wed, Aug 18, 1999	1.64	1.67	1.58	1.64
1828	NYSE	COHR	Tue, Aug 17, 1999	1.66	1.69	1.55	1.61
1827	NYSE	COHR	Mon, Aug 16, 1999	1.53	1.59	1.51	1.59
1826	NYSE	COHR	Fri, Aug 13, 1999	1.47	1.55	1.47	1.52
1825	NYSE	COHR	Thu, Aug 12, 1999	1.64	1.66	1.47	1.47
1824	NYSE	COHR	Wed, Aug 11, 1999	1.38	1.66	1.38	1.63
1823	NYSE	COHR	Tue, Aug 10, 1999	1.36	1.42	1.31	1.42
1822	NYSE	COHR	Mon, Aug 9, 1999	1.31	1.37	1.31	1.37
1821	NYSE	COHR	Fri, Aug 6, 1999	1.31	1.36	1.31	1.36
1820	NYSE	COHR	Thu, Aug 5, 1999	1.31	1.36	1.30	1.31
1819	NYSE	COHR	Wed, Aug 4, 1999	1.32	1.36	1.28	1.33
1818	NYSE	COHR	Tue, Aug 3, 1999	1.41	1.45	1.41	1.41
1817	NYSE	COHR	Mon, Aug 2, 1999	1.43	1.43	1.41	1.41
1816	NYSE	COHR	Fri, Jul 30, 1999	1.44	1.50	1.43	1.50
1815	NYSE	COHR	Thu, Jul 29, 1999	1.45	1.50	1.44	1.50
1814	NYSE	COHR	Wed, Jul 28, 1999	1.47	1.47	1.44	1.45
1813	NYSE	COHR	Tue, Jul 27, 1999	1.47	1.49	1.41	1.44
1812	NYSE	COHR	Mon, Jul 26, 1999	1.44	1.48	1.44	1.45
1811	NYSE	COHR	Fri, Jul 23, 1999	1.41	1.45	1.41	1.45
1810	NYSE	COHR	Thu, Jul 22, 1999	1.51	1.51	1.34	1.41
1809	NYSE	COHR	Wed, Jul 21, 1999	1.45	1.47	1.44	1.44
1808	NYSE	COHR	Tue, Jul 20, 1999	1.48	1.53	1.45	1.50
1807	NYSE	COHR	Mon, Jul 19, 1999	1.52	1.55	1.48	1.52
1806	NYSE	COHR	Fri, Jul 16, 1999	1.48	1.55	1.48	1.52
1805	NYSE	COHR	Thu, Jul 15, 1999	1.48	1.53	1.48	1.49
1804	NYSE	COHR	Wed, Jul 14, 1999	1.49	1.52	1.49	1.52
1803	NYSE	COHR	Tue, Jul 13, 1999	1.47	1.53	1.47	1.47
1802	NYSE	COHR	Mon, Jul 12, 1999	1.50	1.55	1.50	1.53
1801	NYSE	COHR	Fri, Jul 9, 1999	1.45	1.50	1.44	1.50
1800	NYSE	COHR	Thu, Jul 8, 1999	1.46	1.47	1.39	1.47
1799	NYSE	COHR	Wed, Jul 7, 1999	1.52	1.53	1.44	1.45
1798	NYSE	COHR	Tue, Jul 6, 1999	1.41	1.55	1.38	1.53
1797	NYSE	COHR	Fri, Jul 2, 1999	1.24	1.44	1.21	1.42
1796	NYSE	COHR	Thu, Jul 1, 1999	1.19	1.24	1.16	1.21
1795	NYSE	COHR	Wed, Jun 30, 1999	1.17	1.19	1.14	1.19
1794	NYSE	COHR	Tue, Jun 29, 1999	1.14	1.14	1.13	1.14
1793	NYSE	COHR	Mon, Jun 28, 1999	1.10	1.14	1.10	1.12
1792	NYSE	COHR	Fri, Jun 25, 1999	1.11	1.14	1.06	1.14
1791	NYSE	COHR	Thu, Jun 24, 1999	1.10	1.13	1.10	1.10
1790	NYSE	COHR	Wed, Jun 23, 1999	1.13	1.13	1.11	1.11
1789	NYSE	COHR	Tue, Jun 22, 1999	1.08	1.14	1.06	1.08
1788	NYSE	COHR	Mon, Jun 21, 1999	1.11	1.14	1.08	1.14
1787	NYSE	COHR	Fri, Jun 18, 1999	1.13	1.14	1.08	1.08
1786	NYSE	COHR	Thu, Jun 17, 1999	1.13	1.13	1.11	1.11
1785	NYSE	COHR	Wed, Jun 16, 1999	1.14	1.14	1.10	1.12
1784	NYSE	COHR	Tue, Jun 15, 1999	1.13	1.13	1.06	1.06
1783	NYSE	COHR	Mon, Jun 14, 1999	1.14	1.16	1.14	1.14
1782	NYSE	COHR	Fri, Jun 11, 1999	1.13	1.13	1.13	1.13
1781	NYSE	COHR	Thu, Jun 10, 1999	1.19	1.19	1.14	1.14
1780	NYSE	COHR	Wed, Jun 9, 1999	1.16	1.19	1.14	1.19
1779	NYSE	COHR	Tue, Jun 8, 1999	1.18	1.22	1.15	1.19
1778	NYSE	COHR	Mon, Jun 7, 1999	1.14	1.19	1.14	1.19
1777	NYSE	COHR	Fri, Jun 4, 1999	1.14	1.14	1.11	1.14
1776	NYSE	COHR	Thu, Jun 3, 1999	1.14	1.14	1.09	1.09
1775	NYSE	COHR	Wed, Jun 2, 1999	1.13	1.17	1.13	1.13
1774	NYSE	COHR	Tue, Jun 1, 1999	1.14	1.19	1.10	1.11
1773	NYSE	COHR	Fri, May 28, 1999	1.13	1.14	1.12	1.14
1772	NYSE	COHR	Thu, May 27, 1999	1.14	1.17	1.13	1.14
1771	NYSE	COHR	Wed, May 26, 1999	1.17	1.17	1.13	1.13
1770	NYSE	COHR	Tue, May 25, 1999	1.17	1.17	1.13	1.13
1769	NYSE	COHR	Mon, May 24, 1999	1.14	1.17	1.11	1.17
1768	NYSE	COHR	Fri, May 21, 1999	1.16	1.22	1.13	1.14
1767	NYSE	COHR	Thu, May 20, 1999	1.05	1.19	1.03	1.16
1766	NYSE	COHR	Wed, May 19, 1999	1.16	1.16	0.97	0.97
1765	NYSE	COHR	Tue, May 18, 1999	1.16	1.17	1.16	1.16
1764	NYSE	COHR	Mon, May 17, 1999	1.16	1.16	1.09	1.13
1763	NYSE	COHR	Fri, May 14, 1999	1.09	1.16	1.09	1.13
1762	NYSE	COHR	Thu, May 13, 1999	1.13	1.17	1.08	1.16
1761	NYSE	COHR	Wed, May 12, 1999	1.14	1.17	1.13	1.14
1760	NYSE	COHR	Tue, May 11, 1999	1.11	1.14	1.11	1.13
1759	NYSE	COHR	Mon, May 10, 1999	1.13	1.13	1.09	1.09
1758	NYSE	COHR	Fri, May 7, 1999	1.16	1.17	1.09	1.14
1757	NYSE	COHR	Thu, May 6, 1999	1.13	1.19	1.13	1.13
1756	NYSE	COHR	Wed, May 5, 1999	1.19	1.19	1.13	1.13
1755	NYSE	COHR	Tue, May 4, 1999	1.13	1.16	1.13	1.16
1754	NYSE	COHR	Mon, May 3, 1999	1.15	1.19	1.13	1.17
1753	NYSE	COHR	Fri, Apr 30, 1999	1.17	1.20	1.17	1.18
1752	NYSE	COHR	Thu, Apr 29, 1999	1.16	1.19	1.16	1.17
1751	NYSE	COHR	Wed, Apr 28, 1999	1.20	1.20	1.16	1.16
1750	NYSE	COHR	Tue, Apr 27, 1999	1.19	1.19	1.13	1.17
1749	NYSE	COHR	Mon, Apr 26, 1999	1.15	1.19	1.15	1.17
1748	NYSE	COHR	Fri, Apr 23, 1999	1.13	1.19	1.13	1.16
1747	NYSE	COHR	Thu, Apr 22, 1999	1.22	1.22	1.06	1.14
1746	NYSE	COHR	Wed, Apr 21, 1999	1.13	1.28	1.13	1.16
1745	NYSE	COHR	Tue, Apr 20, 1999	1.00	1.10	1.00	1.09
1744	NYSE	COHR	Mon, Apr 19, 1999	0.95	1.03	0.95	1.03
1743	NYSE	COHR	Fri, Apr 16, 1999	0.94	0.97	0.92	0.95
1742	NYSE	COHR	Thu, Apr 15, 1999	0.94	0.98	0.93	0.94
1741	NYSE	COHR	Wed, Apr 14, 1999	0.95	0.95	0.91	0.94
1740	NYSE	COHR	Tue, Apr 13, 1999	0.91	0.94	0.91	0.94
1739	NYSE	COHR	Mon, Apr 12, 1999	0.94	0.94	0.89	0.92
1738	NYSE	COHR	Fri, Apr 9, 1999	0.94	0.97	0.89	0.94
1737	NYSE	COHR	Thu, Apr 8, 1999	0.92	1.02	0.88	0.94
1736	NYSE	COHR	Wed, Apr 7, 1999	0.94	0.95	0.91	0.91
1735	NYSE	COHR	Tue, Apr 6, 1999	0.95	0.95	0.91	0.94
1734	NYSE	COHR	Mon, Apr 5, 1999	1.00	1.06	0.94	0.94
1733	NYSE	COHR	Thu, Apr 1, 1999	0.92	1.06	0.92	0.98
1732	NYSE	COHR	Wed, Mar 31, 1999	0.93	1.06	0.93	0.97
1731	NYSE	COHR	Tue, Mar 30, 1999	0.95	0.98	0.94	0.95
1730	NYSE	COHR	Mon, Mar 29, 1999	0.97	0.97	0.88	0.91
1729	NYSE	COHR	Fri, Mar 26, 1999	1.00	1.00	0.94	0.94
1728	NYSE	COHR	Thu, Mar 25, 1999	1.00	1.05	0.98	0.98
1727	NYSE	COHR	Wed, Mar 24, 1999	1.00	1.00	0.97	0.98
1726	NYSE	COHR	Tue, Mar 23, 1999	1.05	1.06	1.00	1.00
1725	NYSE	COHR	Mon, Mar 22, 1999	0.97	1.08	0.97	1.06
1724	NYSE	COHR	Fri, Mar 19, 1999	1.05	1.05	1.00	1.02
1723	NYSE	COHR	Thu, Mar 18, 1999	1.03	1.05	1.03	1.03
1722	NYSE	COHR	Wed, Mar 17, 1999	1.09	1.09	1.09	1.09
1721	NYSE	COHR	Tue, Mar 16, 1999	1.05	1.12	1.03	1.03
1720	NYSE	COHR	Mon, Mar 15, 1999	1.09	1.09	1.05	1.05
1719	NYSE	COHR	Fri, Mar 12, 1999	1.06	1.12	1.03	1.05
1718	NYSE	COHR	Thu, Mar 11, 1999	1.11	1.13	1.09	1.09
1717	NYSE	COHR	Wed, Mar 10, 1999	1.13	1.13	1.11	1.11
1716	NYSE	COHR	Tue, Mar 9, 1999	1.09	1.13	1.09	1.11
1715	NYSE	COHR	Mon, Mar 8, 1999	1.08	1.16	1.08	1.11
1714	NYSE	COHR	Fri, Mar 5, 1999	1.11	1.13	1.07	1.09
1713	NYSE	COHR	Thu, Mar 4, 1999	1.13	1.13	1.09	1.09
1712	NYSE	COHR	Wed, Mar 3, 1999	1.19	1.19	1.13	1.13
1711	NYSE	COHR	Tue, Mar 2, 1999	1.13	1.14	1.13	1.13
1710	NYSE	COHR	Mon, Mar 1, 1999	1.14	1.17	1.14	1.17
1709	NYSE	COHR	Fri, Feb 26, 1999	1.13	1.16	1.13	1.16
1708	NYSE	COHR	Thu, Feb 25, 1999	1.17	1.17	1.13	1.13
1707	NYSE	COHR	Wed, Feb 24, 1999	1.10	1.17	1.10	1.15
1706	NYSE	COHR	Tue, Feb 23, 1999	1.14	1.16	1.13	1.14
1705	NYSE	COHR	Mon, Feb 22, 1999	1.25	1.25	1.14	1.16
1704	NYSE	COHR	Fri, Feb 19, 1999	1.20	1.27	1.13	1.13
1703	NYSE	COHR	Thu, Feb 18, 1999	1.20	1.20	1.17	1.20
1702	NYSE	COHR	Wed, Feb 17, 1999	1.20	1.24	1.14	1.17
1701	NYSE	COHR	Tue, Feb 16, 1999	1.19	1.25	1.18	1.25
1700	NYSE	COHR	Fri, Feb 12, 1999	1.24	1.24	1.19	1.20
1699	NYSE	COHR	Thu, Feb 11, 1999	1.25	1.25	1.21	1.21
1698	NYSE	COHR	Wed, Feb 10, 1999	1.27	1.27	1.20	1.20
1697	NYSE	COHR	Tue, Feb 9, 1999	1.25	1.27	1.22	1.27
1696	NYSE	COHR	Mon, Feb 8, 1999	1.27	1.27	1.23	1.26
1695	NYSE	COHR	Fri, Feb 5, 1999	1.23	1.26	1.23	1.26
1694	NYSE	COHR	Thu, Feb 4, 1999	1.25	1.26	1.22	1.25
1693	NYSE	COHR	Wed, Feb 3, 1999	1.27	1.27	1.22	1.25
1692	NYSE	COHR	Tue, Feb 2, 1999	1.22	1.26	1.22	1.25
1691	NYSE	COHR	Mon, Feb 1, 1999	1.19	1.25	1.16	1.25
1690	NYSE	COHR	Fri, Jan 29, 1999	1.19	1.20	1.14	1.19
1689	NYSE	COHR	Thu, Jan 28, 1999	1.22	1.22	1.20	1.21
1688	NYSE	COHR	Wed, Jan 27, 1999	1.25	1.25	1.22	1.23
1687	NYSE	COHR	Tue, Jan 26, 1999	1.23	1.27	1.22	1.24
1686	NYSE	COHR	Mon, Jan 25, 1999	1.27	1.27	1.19	1.22
1685	NYSE	COHR	Fri, Jan 22, 1999	1.23	1.27	1.19	1.27
1684	NYSE	COHR	Thu, Jan 21, 1999	1.16	1.27	1.16	1.27
1683	NYSE	COHR	Wed, Jan 20, 1999	1.25	1.27	1.16	1.16
1682	NYSE	COHR	Tue, Jan 19, 1999	1.18	1.25	1.18	1.25
1681	NYSE	COHR	Fri, Jan 15, 1999	1.22	1.22	1.16	1.19
1680	NYSE	COHR	Thu, Jan 14, 1999	1.16	1.22	1.13	1.22
1679	NYSE	COHR	Wed, Jan 13, 1999	1.13	1.16	1.13	1.16
1678	NYSE	COHR	Tue, Jan 12, 1999	1.13	1.15	1.13	1.14
1677	NYSE	COHR	Mon, Jan 11, 1999	1.13	1.14	1.10	1.10
1676	NYSE	COHR	Fri, Jan 8, 1999	1.08	1.13	1.06	1.11
1675	NYSE	COHR	Thu, Jan 7, 1999	1.01	1.06	1.00	1.02
1674	NYSE	COHR	Wed, Jan 6, 1999	1.05	1.06	0.98	1.00
1673	NYSE	COHR	Tue, Jan 5, 1999	1.04	1.05	1.02	1.05
1672	NYSE	COHR	Mon, Jan 4, 1999	1.00	1.06	0.94	1.06
1671	NYSE	COHR	Thu, Dec 31, 1998	0.80	0.98	0.78	0.98
1670	NYSE	COHR	Wed, Dec 30, 1998	0.81	0.84	0.78	0.81
1669	NYSE	COHR	Tue, Dec 29, 1998	0.84	0.84	0.78	0.83
1668	NYSE	COHR	Mon, Dec 28, 1998	0.84	0.86	0.80	0.83
1667	NYSE	COHR	Thu, Dec 24, 1998	0.80	0.88	0.78	0.84
1666	NYSE	COHR	Wed, Dec 23, 1998	0.88	0.88	0.80	0.84
1665	NYSE	COHR	Tue, Dec 22, 1998	0.83	0.85	0.81	0.83
1664	NYSE	COHR	Mon, Dec 21, 1998	0.83	0.86	0.81	0.84
1663	NYSE	COHR	Fri, Dec 18, 1998	0.83	0.88	0.81	0.84
1662	NYSE	COHR	Thu, Dec 17, 1998	0.84	0.88	0.81	0.88
1661	NYSE	COHR	Wed, Dec 16, 1998	0.88	0.88	0.75	0.81
1660	NYSE	COHR	Tue, Dec 15, 1998	0.97	0.97	0.88	0.88
1659	NYSE	COHR	Mon, Dec 14, 1998	0.86	0.94	0.86	0.91
1658	NYSE	COHR	Fri, Dec 11, 1998	0.88	0.88	0.83	0.88
1657	NYSE	COHR	Thu, Dec 10, 1998	0.84	0.91	0.84	0.84
1656	NYSE	COHR	Wed, Dec 9, 1998	0.88	0.91	0.84	0.86
1655	NYSE	COHR	Tue, Dec 8, 1998	0.91	0.91	0.86	0.86
1654	NYSE	COHR	Mon, Dec 7, 1998	0.94	0.94	0.88	0.92
1653	NYSE	COHR	Fri, Dec 4, 1998	0.94	0.97	0.91	0.93
1652	NYSE	COHR	Thu, Dec 3, 1998	0.94	1.02	0.94	0.94
1651	NYSE	COHR	Wed, Dec 2, 1998	1.02	1.02	0.95	0.95
1650	NYSE	COHR	Tue, Dec 1, 1998	1.00	1.05	1.00	1.02
1649	NYSE	COHR	Mon, Nov 30, 1998	0.95	1.03	0.95	1.03
1648	NYSE	COHR	Fri, Nov 27, 1998	0.99	0.99	0.97	0.98
1647	NYSE	COHR	Wed, Nov 25, 1998	0.95	0.99	0.95	0.98
1646	NYSE	COHR	Tue, Nov 24, 1998	0.95	0.99	0.95	0.99
1645	NYSE	COHR	Mon, Nov 23, 1998	0.98	0.98	0.95	0.98
1644	NYSE	COHR	Fri, Nov 20, 1998	0.98	1.00	0.97	0.99
1643	NYSE	COHR	Thu, Nov 19, 1998	0.97	1.02	0.97	0.98
1642	NYSE	COHR	Wed, Nov 18, 1998	1.01	1.02	0.97	0.98
1641	NYSE	COHR	Tue, Nov 17, 1998	1.06	1.08	1.01	1.01
1640	NYSE	COHR	Mon, Nov 16, 1998	1.05	1.07	1.02	1.04
1639	NYSE	COHR	Fri, Nov 13, 1998	1.05	1.06	1.00	1.05
1638	NYSE	COHR	Thu, Nov 12, 1998	1.06	1.06	1.02	1.05
1637	NYSE	COHR	Wed, Nov 11, 1998	1.07	1.07	1.02	1.05
1636	NYSE	COHR	Tue, Nov 10, 1998	1.06	1.06	1.02	1.05
1635	NYSE	COHR	Mon, Nov 9, 1998	1.02	1.06	1.02	1.05
1634	NYSE	COHR	Fri, Nov 6, 1998	1.05	1.11	1.02	1.06
1633	NYSE	COHR	Thu, Nov 5, 1998	1.00	1.13	1.00	1.06
1632	NYSE	COHR	Wed, Nov 4, 1998	0.91	1.03	0.91	0.98
1631	NYSE	COHR	Tue, Nov 3, 1998	1.05	1.05	0.91	0.91
1630	NYSE	COHR	Mon, Nov 2, 1998	1.02	1.05	1.00	1.04
1629	NYSE	COHR	Fri, Oct 30, 1998	1.03	1.05	1.02	1.02
1628	NYSE	COHR	Thu, Oct 29, 1998	1.09	1.10	1.02	1.04
1627	NYSE	COHR	Wed, Oct 28, 1998	1.16	1.16	1.06	1.06
1626	NYSE	COHR	Tue, Oct 27, 1998	1.16	1.25	1.04	1.13
1625	NYSE	COHR	Mon, Oct 26, 1998	0.97	1.19	0.95	1.11
1624	NYSE	COHR	Fri, Oct 23, 1998	0.81	0.97	0.80	0.94
1623	NYSE	COHR	Thu, Oct 22, 1998	0.75	0.78	0.75	0.78
1622	NYSE	COHR	Wed, Oct 21, 1998	0.79	0.79	0.74	0.74
1621	NYSE	COHR	Tue, Oct 20, 1998	0.78	0.81	0.73	0.73
1620	NYSE	COHR	Mon, Oct 19, 1998	0.81	0.81	0.75	0.77
1619	NYSE	COHR	Fri, Oct 16, 1998	0.77	0.84	0.75	0.80
1618	NYSE	COHR	Thu, Oct 15, 1998	0.81	0.81	0.74	0.77
1617	NYSE	COHR	Wed, Oct 14, 1998	0.83	0.88	0.75	0.80
1616	NYSE	COHR	Tue, Oct 13, 1998	0.83	0.88	0.80	0.81
1615	NYSE	COHR	Mon, Oct 12, 1998	0.88	0.88	0.81	0.84
1614	NYSE	COHR	Fri, Oct 9, 1998	0.88	0.88	0.78	0.80
1613	NYSE	COHR	Thu, Oct 8, 1998	0.88	0.89	0.80	0.83
1612	NYSE	COHR	Wed, Oct 7, 1998	0.94	0.94	0.78	0.89
1611	NYSE	COHR	Tue, Oct 6, 1998	0.94	0.94	0.88	0.89
1610	NYSE	COHR	Mon, Oct 5, 1998	0.84	0.94	0.84	0.89
1609	NYSE	COHR	Fri, Oct 2, 1998	0.89	0.92	0.84	0.88
1608	NYSE	COHR	Thu, Oct 1, 1998	0.95	0.95	0.88	0.88
1607	NYSE	COHR	Wed, Sep 30, 1998	0.95	0.95	0.94	0.95
1606	NYSE	COHR	Tue, Sep 29, 1998	0.92	0.95	0.88	0.95
1605	NYSE	COHR	Mon, Sep 28, 1998	0.97	0.97	0.91	0.91
1604	NYSE	COHR	Fri, Sep 25, 1998	0.97	0.97	0.94	0.94
1603	NYSE	COHR	Thu, Sep 24, 1998	0.98	0.99	0.95	0.97
1602	NYSE	COHR	Wed, Sep 23, 1998	1.00	1.00	0.97	0.97
1601	NYSE	COHR	Tue, Sep 22, 1998	1.00	1.00	0.95	0.95
1600	NYSE	COHR	Mon, Sep 21, 1998	0.99	1.00	0.95	0.97
1599	NYSE	COHR	Fri, Sep 18, 1998	0.98	0.99	0.94	0.95
1598	NYSE	COHR	Thu, Sep 17, 1998	1.03	1.06	0.97	0.98
1597	NYSE	COHR	Wed, Sep 16, 1998	1.02	1.08	1.02	1.06
1596	NYSE	COHR	Tue, Sep 15, 1998	0.97	1.08	0.97	1.07
1595	NYSE	COHR	Mon, Sep 14, 1998	1.09	1.14	0.97	1.05
1594	NYSE	COHR	Fri, Sep 11, 1998	1.17	1.17	1.11	1.11
1593	NYSE	COHR	Thu, Sep 10, 1998	1.16	1.17	1.13	1.17
1592	NYSE	COHR	Wed, Sep 9, 1998	1.25	1.25	1.16	1.16
1591	NYSE	COHR	Tue, Sep 8, 1998	1.25	1.28	1.16	1.16
1590	NYSE	COHR	Fri, Sep 4, 1998	1.25	1.28	1.19	1.22
1589	NYSE	COHR	Thu, Sep 3, 1998	1.19	1.25	1.19	1.22
1588	NYSE	COHR	Wed, Sep 2, 1998	1.25	1.27	1.17	1.17
1587	NYSE	COHR	Tue, Sep 1, 1998	1.16	1.19	1.09	1.13
1586	NYSE	COHR	Mon, Aug 31, 1998	1.34	1.34	1.13	1.14
1585	NYSE	COHR	Fri, Aug 28, 1998	1.36	1.36	1.31	1.31
1584	NYSE	COHR	Thu, Aug 27, 1998	1.38	1.38	1.31	1.36
1583	NYSE	COHR	Wed, Aug 26, 1998	1.44	1.44	1.33	1.38
1582	NYSE	COHR	Tue, Aug 25, 1998	1.41	1.44	1.41	1.41
1581	NYSE	COHR	Mon, Aug 24, 1998	1.44	1.44	1.34	1.41
1580	NYSE	COHR	Fri, Aug 21, 1998	1.41	1.44	1.38	1.39
1579	NYSE	COHR	Thu, Aug 20, 1998	1.45	1.45	1.39	1.44
1578	NYSE	COHR	Wed, Aug 19, 1998	1.39	1.47	1.39	1.41
1577	NYSE	COHR	Tue, Aug 18, 1998	1.47	1.47	1.39	1.39
1576	NYSE	COHR	Mon, Aug 17, 1998	1.34	1.45	1.34	1.39
1575	NYSE	COHR	Fri, Aug 14, 1998	1.47	1.47	1.38	1.38
1574	NYSE	COHR	Thu, Aug 13, 1998	1.45	1.45	1.39	1.44
1573	NYSE	COHR	Wed, Aug 12, 1998	1.41	1.44	1.39	1.39
1572	NYSE	COHR	Tue, Aug 11, 1998	1.44	1.44	1.38	1.38
1571	NYSE	COHR	Mon, Aug 10, 1998	1.47	1.47	1.44	1.45
1570	NYSE	COHR	Fri, Aug 7, 1998	1.45	1.47	1.41	1.47
1569	NYSE	COHR	Thu, Aug 6, 1998	1.38	1.47	1.38	1.44
1568	NYSE	COHR	Wed, Aug 5, 1998	1.41	1.47	1.38	1.43
1567	NYSE	COHR	Tue, Aug 4, 1998	1.41	1.44	1.34	1.38
1566	NYSE	COHR	Mon, Aug 3, 1998	1.39	1.44	1.31	1.36
1565	NYSE	COHR	Fri, Jul 31, 1998	1.41	1.43	1.39	1.40
1564	NYSE	COHR	Thu, Jul 30, 1998	1.56	1.56	1.47	1.50
1563	NYSE	COHR	Wed, Jul 29, 1998	1.54	1.58	1.51	1.53
1562	NYSE	COHR	Tue, Jul 28, 1998	1.55	1.57	1.52	1.56
1561	NYSE	COHR	Mon, Jul 27, 1998	1.58	1.63	1.56	1.56
1560	NYSE	COHR	Fri, Jul 24, 1998	1.61	1.61	1.61	1.61
1559	NYSE	COHR	Thu, Jul 23, 1998	1.67	1.67	1.58	1.63
1558	NYSE	COHR	Wed, Jul 22, 1998	1.63	1.67	1.63	1.63
1557	NYSE	COHR	Tue, Jul 21, 1998	1.69	1.72	1.66	1.66
1556	NYSE	COHR	Mon, Jul 20, 1998	1.73	1.75	1.63	1.72
1555	NYSE	COHR	Fri, Jul 17, 1998	1.69	1.72	1.66	1.69
1554	NYSE	COHR	Thu, Jul 16, 1998	1.63	1.69	1.63	1.64
1553	NYSE	COHR	Wed, Jul 15, 1998	1.69	1.72	1.63	1.63
1552	NYSE	COHR	Tue, Jul 14, 1998	1.63	1.72	1.63	1.72
1551	NYSE	COHR	Mon, Jul 13, 1998	1.61	1.72	1.61	1.63
1550	NYSE	COHR	Fri, Jul 10, 1998	1.59	1.69	1.59	1.63
1549	NYSE	COHR	Thu, Jul 9, 1998	1.69	1.78	1.61	1.72
1548	NYSE	COHR	Wed, Jul 8, 1998	1.81	1.81	1.69	1.69
1547	NYSE	COHR	Tue, Jul 7, 1998	1.72	1.81	1.69	1.75
1546	NYSE	COHR	Mon, Jul 6, 1998	1.75	1.78	1.72	1.72
1545	NYSE	COHR	Thu, Jul 2, 1998	1.72	1.81	1.72	1.75
1544	NYSE	COHR	Wed, Jul 1, 1998	1.72	1.78	1.72	1.78
1543	NYSE	COHR	Tue, Jun 30, 1998	1.72	1.78	1.72	1.78
1542	NYSE	COHR	Mon, Jun 29, 1998	1.78	1.81	1.73	1.78
1541	NYSE	COHR	Fri, Jun 26, 1998	1.75	1.78	1.67	1.69
1540	NYSE	COHR	Thu, Jun 25, 1998	1.83	1.83	1.75	1.80
1539	NYSE	COHR	Wed, Jun 24, 1998	1.64	1.83	1.64	1.83
1538	NYSE	COHR	Tue, Jun 23, 1998	1.61	1.64	1.58	1.61
1537	NYSE	COHR	Mon, Jun 22, 1998	1.61	1.63	1.58	1.58
1536	NYSE	COHR	Fri, Jun 19, 1998	1.61	1.61	1.58	1.58
1535	NYSE	COHR	Thu, Jun 18, 1998	1.62	1.62	1.57	1.60
1534	NYSE	COHR	Wed, Jun 17, 1998	1.75	1.75	1.50	1.62
1533	NYSE	COHR	Tue, Jun 16, 1998	1.81	1.92	1.75	1.78
1532	NYSE	COHR	Mon, Jun 15, 1998	1.81	1.94	1.81	1.88
1531	NYSE	COHR	Fri, Jun 12, 1998	1.92	1.95	1.83	1.88
1530	NYSE	COHR	Thu, Jun 11, 1998	2.03	2.03	1.92	1.94
1529	NYSE	COHR	Wed, Jun 10, 1998	1.98	2.00	1.95	1.95
1528	NYSE	COHR	Tue, Jun 9, 1998	1.92	2.03	1.92	1.94
1527	NYSE	COHR	Mon, Jun 8, 1998	2.03	2.05	1.88	1.94
1526	NYSE	COHR	Fri, Jun 5, 1998	1.88	2.03	1.88	2.03
1525	NYSE	COHR	Thu, Jun 4, 1998	1.94	1.94	1.89	1.89
1524	NYSE	COHR	Wed, Jun 3, 1998	1.88	1.97	1.88	1.92
1523	NYSE	COHR	Tue, Jun 2, 1998	1.97	1.97	1.86	1.88
1522	NYSE	COHR	Mon, Jun 1, 1998	1.88	1.94	1.88	1.94
1521	NYSE	COHR	Fri, May 29, 1998	2.09	2.09	1.91	1.91
1520	NYSE	COHR	Thu, May 28, 1998	2.00	2.08	2.00	2.03
1519	NYSE	COHR	Wed, May 27, 1998	2.08	2.08	1.97	2.06
1518	NYSE	COHR	Tue, May 26, 1998	2.03	2.13	2.00	2.08
1517	NYSE	COHR	Fri, May 22, 1998	2.09	2.13	2.03	2.03
1516	NYSE	COHR	Thu, May 21, 1998	2.09	2.19	2.09	2.09
1515	NYSE	COHR	Wed, May 20, 1998	2.06	2.14	2.06	2.14
1514	NYSE	COHR	Tue, May 19, 1998	2.09	2.14	2.06	2.14
1513	NYSE	COHR	Mon, May 18, 1998	2.19	2.19	2.09	2.13
1512	NYSE	COHR	Fri, May 15, 1998	2.13	2.19	2.13	2.14
1511	NYSE	COHR	Thu, May 14, 1998	2.13	2.19	2.09	2.17
1510	NYSE	COHR	Wed, May 13, 1998	2.13	2.22	2.13	2.19
1509	NYSE	COHR	Tue, May 12, 1998	2.19	2.25	2.13	2.15
1508	NYSE	COHR	Mon, May 11, 1998	2.16	2.25	2.16	2.19
1507	NYSE	COHR	Fri, May 8, 1998	2.17	2.22	2.16	2.20
1506	NYSE	COHR	Thu, May 7, 1998	2.16	2.22	2.16	2.17
1505	NYSE	COHR	Wed, May 6, 1998	2.16	2.25	2.16	2.22
1504	NYSE	COHR	Tue, May 5, 1998	2.22	2.22	2.16	2.22
1503	NYSE	COHR	Mon, May 4, 1998	2.22	2.23	2.16	2.19
1502	NYSE	COHR	Fri, May 1, 1998	2.33	2.33	2.22	2.22
1501	NYSE	COHR	Thu, Apr 30, 1998	2.25	2.28	2.22	2.25
1500	NYSE	COHR	Wed, Apr 29, 1998	2.25	2.34	2.17	2.20
1499	NYSE	COHR	Tue, Apr 28, 1998	2.38	2.38	2.25	2.25
1498	NYSE	COHR	Mon, Apr 27, 1998	2.33	2.41	2.27	2.31
1497	NYSE	COHR	Fri, Apr 24, 1998	2.34	2.41	2.33	2.37
1496	NYSE	COHR	Thu, Apr 23, 1998	2.31	2.41	2.31	2.36
1495	NYSE	COHR	Wed, Apr 22, 1998	2.41	2.41	2.31	2.33
1494	NYSE	COHR	Tue, Apr 21, 1998	2.41	2.41	2.31	2.31
1493	NYSE	COHR	Mon, Apr 20, 1998	2.31	2.44	2.31	2.41
1492	NYSE	COHR	Fri, Apr 17, 1998	2.38	2.38	2.27	2.31
1491	NYSE	COHR	Thu, Apr 16, 1998	2.50	2.50	2.25	2.36
1490	NYSE	COHR	Wed, Apr 15, 1998	2.47	2.55	2.44	2.50
1489	NYSE	COHR	Tue, Apr 14, 1998	2.59	2.59	2.44	2.47
1488	NYSE	COHR	Mon, Apr 13, 1998	2.59	2.59	2.48	2.48
1487	NYSE	COHR	Thu, Apr 9, 1998	2.50	2.56	2.45	2.56
1486	NYSE	COHR	Wed, Apr 8, 1998	2.47	2.50	2.34	2.41
1485	NYSE	COHR	Tue, Apr 7, 1998	2.38	2.41	2.31	2.39
1484	NYSE	COHR	Mon, Apr 6, 1998	2.50	2.50	2.38	2.45
1483	NYSE	COHR	Fri, Apr 3, 1998	2.50	2.50	2.41	2.44
1482	NYSE	COHR	Thu, Apr 2, 1998	2.47	2.59	2.41	2.41
1481	NYSE	COHR	Wed, Apr 1, 1998	2.63	2.63	2.47	2.47
1480	NYSE	COHR	Tue, Mar 31, 1998	2.69	2.69	2.58	2.66
1479	NYSE	COHR	Mon, Mar 30, 1998	2.64	2.71	2.63	2.64
1478	NYSE	COHR	Fri, Mar 27, 1998	2.58	2.72	2.58	2.63
1477	NYSE	COHR	Thu, Mar 26, 1998	2.70	2.73	2.63	2.63
1476	NYSE	COHR	Wed, Mar 25, 1998	2.75	2.75	2.69	2.72
1475	NYSE	COHR	Tue, Mar 24, 1998	2.63	2.75	2.63	2.66
1474	NYSE	COHR	Mon, Mar 23, 1998	2.63	2.73	2.63	2.72
1473	NYSE	COHR	Fri, Mar 20, 1998	2.63	2.75	2.63	2.63
1472	NYSE	COHR	Thu, Mar 19, 1998	2.66	2.72	2.58	2.72
1471	NYSE	COHR	Wed, Mar 18, 1998	2.73	2.73	2.53	2.66
1470	NYSE	COHR	Tue, Mar 17, 1998	2.66	2.75	2.56	2.59
1469	NYSE	COHR	Mon, Mar 16, 1998	2.72	2.73	2.66	2.66
1468	NYSE	COHR	Fri, Mar 13, 1998	2.63	2.73	2.59	2.63
1467	NYSE	COHR	Thu, Mar 12, 1998	2.75	2.75	2.63	2.73
1466	NYSE	COHR	Wed, Mar 11, 1998	2.61	2.75	2.61	2.69
1465	NYSE	COHR	Tue, Mar 10, 1998	2.63	2.78	2.59	2.63
1464	NYSE	COHR	Mon, Mar 9, 1998	2.88	2.88	2.63	2.78
1463	NYSE	COHR	Fri, Mar 6, 1998	2.88	2.88	2.75	2.80
1462	NYSE	COHR	Thu, Mar 5, 1998	2.77	2.88	2.64	2.81
1461	NYSE	COHR	Wed, Mar 4, 1998	2.84	2.86	2.75	2.86
1460	NYSE	COHR	Tue, Mar 3, 1998	2.77	2.84	2.72	2.84
1459	NYSE	COHR	Mon, Mar 2, 1998	2.86	2.88	2.73	2.77
1458	NYSE	COHR	Fri, Feb 27, 1998	2.52	2.86	2.52	2.72
1457	NYSE	COHR	Thu, Feb 26, 1998	2.56	2.69	2.50	2.66
1456	NYSE	COHR	Wed, Feb 25, 1998	2.53	2.69	2.53	2.63
1455	NYSE	COHR	Tue, Feb 24, 1998	2.63	2.75	2.52	2.69
1454	NYSE	COHR	Mon, Feb 23, 1998	2.75	2.78	2.63	2.73
1453	NYSE	COHR	Fri, Feb 20, 1998	2.69	2.75	2.66	2.66
1452	NYSE	COHR	Thu, Feb 19, 1998	2.81	2.81	2.66	2.73
1451	NYSE	COHR	Wed, Feb 18, 1998	2.64	2.78	2.63	2.77
1450	NYSE	COHR	Tue, Feb 17, 1998	2.56	2.63	2.50	2.63
1449	NYSE	COHR	Fri, Feb 13, 1998	2.50	2.59	2.45	2.50
1448	NYSE	COHR	Thu, Feb 12, 1998	2.49	2.49	2.34	2.47
1447	NYSE	COHR	Wed, Feb 11, 1998	2.39	2.50	2.39	2.47
1446	NYSE	COHR	Tue, Feb 10, 1998	2.38	2.44	2.34	2.42
1445	NYSE	COHR	Mon, Feb 9, 1998	2.41	2.41	2.25	2.34
1444	NYSE	COHR	Fri, Feb 6, 1998	2.24	2.41	2.19	2.41
1443	NYSE	COHR	Thu, Feb 5, 1998	2.25	2.28	2.22	2.24
1442	NYSE	COHR	Wed, Feb 4, 1998	2.25	2.33	2.25	2.27
1441	NYSE	COHR	Tue, Feb 3, 1998	2.41	2.41	2.31	2.31
1440	NYSE	COHR	Mon, Feb 2, 1998	2.41	2.41	2.33	2.33
1439	NYSE	COHR	Fri, Jan 30, 1998	2.41	2.41	2.33	2.38
1438	NYSE	COHR	Thu, Jan 29, 1998	2.34	2.42	2.33	2.39
1437	NYSE	COHR	Wed, Jan 28, 1998	2.38	2.47	2.34	2.34
1436	NYSE	COHR	Tue, Jan 27, 1998	2.47	2.47	2.35	2.41
1435	NYSE	COHR	Mon, Jan 26, 1998	2.53	2.53	2.38	2.47
1434	NYSE	COHR	Fri, Jan 23, 1998	2.53	2.53	2.47	2.50
1433	NYSE	COHR	Thu, Jan 22, 1998	2.50	2.53	2.42	2.47
1432	NYSE	COHR	Wed, Jan 21, 1998	2.47	2.50	2.34	2.44
1431	NYSE	COHR	Tue, Jan 20, 1998	2.59	2.72	2.16	2.36
1430	NYSE	COHR	Fri, Jan 16, 1998	2.75	2.75	2.69	2.69
1429	NYSE	COHR	Thu, Jan 15, 1998	2.69	2.75	2.69	2.69
1428	NYSE	COHR	Wed, Jan 14, 1998	2.80	2.80	2.66	2.69
1427	NYSE	COHR	Tue, Jan 13, 1998	2.81	2.81	2.72	2.72
1426	NYSE	COHR	Mon, Jan 12, 1998	2.66	2.75	2.63	2.73
1425	NYSE	COHR	Fri, Jan 9, 1998	2.81	2.91	2.69	2.69
1424	NYSE	COHR	Thu, Jan 8, 1998	2.88	2.91	2.78	2.88
1423	NYSE	COHR	Wed, Jan 7, 1998	2.88	2.94	2.88	2.88
1422	NYSE	COHR	Tue, Jan 6, 1998	2.91	2.97	2.91	2.91
1421	NYSE	COHR	Mon, Jan 5, 1998	3.00	3.00	2.88	2.91
1420	NYSE	COHR	Fri, Jan 2, 1998	3.00	3.00	2.88	2.97
1419	NYSE	COHR	Wed, Dec 31, 1997	2.97	3.00	2.88	3.00
1418	NYSE	COHR	Tue, Dec 30, 1997	2.84	2.94	2.84	2.88
1417	NYSE	COHR	Mon, Dec 29, 1997	2.88	2.91	2.71	2.91
1416	NYSE	COHR	Fri, Dec 26, 1997	2.94	2.94	2.88	2.88
1415	NYSE	COHR	Wed, Dec 24, 1997	2.88	2.94	2.85	2.85
1414	NYSE	COHR	Tue, Dec 23, 1997	2.84	3.00	2.84	2.95
1413	NYSE	COHR	Mon, Dec 22, 1997	2.78	2.91	2.78	2.86
1412	NYSE	COHR	Fri, Dec 19, 1997	2.77	2.88	2.70	2.88
1411	NYSE	COHR	Thu, Dec 18, 1997	2.80	2.81	2.70	2.70
1410	NYSE	COHR	Wed, Dec 17, 1997	2.66	2.77	2.66	2.77
1409	NYSE	COHR	Tue, Dec 16, 1997	2.59	2.73	2.59	2.69
1408	NYSE	COHR	Mon, Dec 15, 1997	2.66	2.73	2.61	2.63
1407	NYSE	COHR	Fri, Dec 12, 1997	2.81	2.81	2.67	2.75
1406	NYSE	COHR	Thu, Dec 11, 1997	2.88	2.91	2.64	2.69
1405	NYSE	COHR	Wed, Dec 10, 1997	2.88	2.94	2.88	2.88
1404	NYSE	COHR	Tue, Dec 9, 1997	2.94	3.00	2.88	2.88
1403	NYSE	COHR	Mon, Dec 8, 1997	2.94	3.00	2.88	2.91
1402	NYSE	COHR	Fri, Dec 5, 1997	3.00	3.00	2.94	2.95
1401	NYSE	COHR	Thu, Dec 4, 1997	3.00	3.00	2.88	2.95
1400	NYSE	COHR	Wed, Dec 3, 1997	2.94	3.00	2.88	2.88
1399	NYSE	COHR	Tue, Dec 2, 1997	3.09	3.09	2.98	3.00
1398	NYSE	COHR	Mon, Dec 1, 1997	3.13	3.13	3.03	3.11
1397	NYSE	COHR	Fri, Nov 28, 1997	3.00	3.11	3.00	3.02
1396	NYSE	COHR	Wed, Nov 26, 1997	3.11	3.13	3.03	3.03
1395	NYSE	COHR	Tue, Nov 25, 1997	3.11	3.16	3.06	3.06
1394	NYSE	COHR	Mon, Nov 24, 1997	3.13	3.16	3.09	3.11
1393	NYSE	COHR	Fri, Nov 21, 1997	3.16	3.20	3.08	3.13
1392	NYSE	COHR	Thu, Nov 20, 1997	3.16	3.16	3.08	3.16
1391	NYSE	COHR	Wed, Nov 19, 1997	3.08	3.16	3.08	3.09
1390	NYSE	COHR	Tue, Nov 18, 1997	3.17	3.17	3.09	3.09
1389	NYSE	COHR	Mon, Nov 17, 1997	3.17	3.17	3.03	3.13
1388	NYSE	COHR	Fri, Nov 14, 1997	3.07	3.14	3.00	3.06
1387	NYSE	COHR	Thu, Nov 13, 1997	3.00	3.11	3.00	3.08
1386	NYSE	COHR	Wed, Nov 12, 1997	3.13	3.13	3.00	3.08
1385	NYSE	COHR	Tue, Nov 11, 1997	3.25	3.25	3.16	3.16
1384	NYSE	COHR	Mon, Nov 10, 1997	3.00	3.25	3.00	3.25
1383	NYSE	COHR	Fri, Nov 7, 1997	3.13	3.13	3.00	3.09
1382	NYSE	COHR	Thu, Nov 6, 1997	3.19	3.19	3.13	3.13
1381	NYSE	COHR	Wed, Nov 5, 1997	3.19	3.25	3.19	3.25
1380	NYSE	COHR	Tue, Nov 4, 1997	3.03	3.19	3.03	3.17
1379	NYSE	COHR	Mon, Nov 3, 1997	3.19	3.28	3.13	3.19
1378	NYSE	COHR	Fri, Oct 31, 1997	3.16	3.30	3.16	3.24
1377	NYSE	COHR	Thu, Oct 30, 1997	2.92	3.25	2.92	3.17
1376	NYSE	COHR	Wed, Oct 29, 1997	2.83	3.09	2.81	3.05
1375	NYSE	COHR	Tue, Oct 28, 1997	2.73	2.88	2.67	2.84
1374	NYSE	COHR	Mon, Oct 27, 1997	3.12	3.25	2.91	2.94
1373	NYSE	COHR	Fri, Oct 24, 1997	3.17	3.19	3.16	3.16
1372	NYSE	COHR	Thu, Oct 23, 1997	3.03	3.19	3.03	3.16
1371	NYSE	COHR	Wed, Oct 22, 1997	3.23	3.28	3.13	3.14
1370	NYSE	COHR	Tue, Oct 21, 1997	3.25	3.28	3.23	3.23
1369	NYSE	COHR	Mon, Oct 20, 1997	3.28	3.28	3.16	3.28
1368	NYSE	COHR	Fri, Oct 17, 1997	3.44	3.44	3.17	3.28
1367	NYSE	COHR	Thu, Oct 16, 1997	3.50	3.50	3.31	3.31
1366	NYSE	COHR	Wed, Oct 15, 1997	3.47	3.48	3.41	3.48
1365	NYSE	COHR	Tue, Oct 14, 1997	3.41	3.50	3.41	3.50
1364	NYSE	COHR	Mon, Oct 13, 1997	3.41	3.44	3.41	3.41
1363	NYSE	COHR	Fri, Oct 10, 1997	3.56	3.59	3.38	3.44
1362	NYSE	COHR	Thu, Oct 9, 1997	3.63	3.63	3.50	3.56
1361	NYSE	COHR	Wed, Oct 8, 1997	3.41	3.63	3.40	3.53
1360	NYSE	COHR	Tue, Oct 7, 1997	3.41	3.44	3.38	3.38
1359	NYSE	COHR	Mon, Oct 6, 1997	3.38	3.47	3.34	3.41
1358	NYSE	COHR	Fri, Oct 3, 1997	3.47	3.47	3.34	3.44
1357	NYSE	COHR	Thu, Oct 2, 1997	3.38	3.44	3.38	3.44
1356	NYSE	COHR	Wed, Oct 1, 1997	3.31	3.44	3.28	3.44
1355	NYSE	COHR	Tue, Sep 30, 1997	3.19	3.31	3.17	3.31
1354	NYSE	COHR	Mon, Sep 29, 1997	3.22	3.22	3.16	3.22
1353	NYSE	COHR	Fri, Sep 26, 1997	3.19	3.25	3.19	3.25
1352	NYSE	COHR	Thu, Sep 25, 1997	3.20	3.25	3.17	3.25
1351	NYSE	COHR	Wed, Sep 24, 1997	3.05	3.22	3.05	3.22
1350	NYSE	COHR	Tue, Sep 23, 1997	3.05	3.08	3.00	3.05
1349	NYSE	COHR	Mon, Sep 22, 1997	3.13	3.13	3.05	3.05
1348	NYSE	COHR	Fri, Sep 19, 1997	3.03	3.11	3.00	3.11
1347	NYSE	COHR	Thu, Sep 18, 1997	3.03	3.06	2.97	3.02
1346	NYSE	COHR	Wed, Sep 17, 1997	3.08	3.08	2.97	2.97
1345	NYSE	COHR	Tue, Sep 16, 1997	3.14	3.14	3.00	3.02
1344	NYSE	COHR	Mon, Sep 15, 1997	3.09	3.14	3.09	3.13
1343	NYSE	COHR	Fri, Sep 12, 1997	3.19	3.19	3.13	3.13
1342	NYSE	COHR	Thu, Sep 11, 1997	3.19	3.31	3.09	3.19
1341	NYSE	COHR	Wed, Sep 10, 1997	3.34	3.38	3.25	3.25
1340	NYSE	COHR	Tue, Sep 9, 1997	3.44	3.44	3.34	3.39
1339	NYSE	COHR	Mon, Sep 8, 1997	3.34	3.44	3.30	3.38
1338	NYSE	COHR	Fri, Sep 5, 1997	3.25	3.34	3.25	3.26
1337	NYSE	COHR	Thu, Sep 4, 1997	3.34	3.34	3.25	3.30
1336	NYSE	COHR	Wed, Sep 3, 1997	3.34	3.34	3.27	3.31
1335	NYSE	COHR	Tue, Sep 2, 1997	3.28	3.38	3.19	3.25
1334	NYSE	COHR	Fri, Aug 29, 1997	3.19	3.28	3.19	3.19
1333	NYSE	COHR	Thu, Aug 28, 1997	3.28	3.31	3.19	3.28
1332	NYSE	COHR	Wed, Aug 27, 1997	3.19	3.31	3.19	3.22
1331	NYSE	COHR	Tue, Aug 26, 1997	3.16	3.31	3.16	3.22
1330	NYSE	COHR	Mon, Aug 25, 1997	3.16	3.28	3.16	3.16
1329	NYSE	COHR	Fri, Aug 22, 1997	3.28	3.28	3.16	3.28
1328	NYSE	COHR	Thu, Aug 21, 1997	3.19	3.34	3.19	3.34
1327	NYSE	COHR	Wed, Aug 20, 1997	3.25	3.31	3.19	3.31
1326	NYSE	COHR	Tue, Aug 19, 1997	3.28	3.31	3.16	3.31
1325	NYSE	COHR	Mon, Aug 18, 1997	3.14	3.22	3.14	3.14
1324	NYSE	COHR	Fri, Aug 15, 1997	3.31	3.31	3.14	3.16
1323	NYSE	COHR	Thu, Aug 14, 1997	3.19	3.31	3.14	3.16
1322	NYSE	COHR	Wed, Aug 13, 1997	3.38	3.47	3.16	3.19
1321	NYSE	COHR	Tue, Aug 12, 1997	3.28	3.45	3.28	3.38
1320	NYSE	COHR	Mon, Aug 11, 1997	3.27	3.44	3.27	3.38
1319	NYSE	COHR	Fri, Aug 8, 1997	3.36	3.44	3.28	3.44
1318	NYSE	COHR	Thu, Aug 7, 1997	3.19	3.50	3.19	3.50
1317	NYSE	COHR	Wed, Aug 6, 1997	3.20	3.38	3.20	3.38
1316	NYSE	COHR	Tue, Aug 5, 1997	3.13	3.38	3.09	3.38
1315	NYSE	COHR	Mon, Aug 4, 1997	3.11	3.20	3.09	3.13
1314	NYSE	COHR	Fri, Aug 1, 1997	3.19	3.19	3.06	3.19
1313	NYSE	COHR	Thu, Jul 31, 1997	3.05	3.19	3.00	3.06
1312	NYSE	COHR	Wed, Jul 30, 1997	3.13	3.22	2.91	3.16
1311	NYSE	COHR	Tue, Jul 29, 1997	3.19	3.28	3.11	3.16
1310	NYSE	COHR	Mon, Jul 28, 1997	3.44	3.44	3.25	3.25
1309	NYSE	COHR	Fri, Jul 25, 1997	3.44	3.44	3.33	3.38
1308	NYSE	COHR	Thu, Jul 24, 1997	3.34	3.47	3.30	3.33
1307	NYSE	COHR	Wed, Jul 23, 1997	3.41	3.41	3.27	3.27
1306	NYSE	COHR	Tue, Jul 22, 1997	3.38	3.44	3.22	3.41
1305	NYSE	COHR	Mon, Jul 21, 1997	3.17	3.31	3.17	3.25
1304	NYSE	COHR	Fri, Jul 18, 1997	3.34	3.34	3.13	3.17
1303	NYSE	COHR	Thu, Jul 17, 1997	3.34	3.34	3.25	3.34
1302	NYSE	COHR	Wed, Jul 16, 1997	3.44	3.44	3.19	3.25
1301	NYSE	COHR	Tue, Jul 15, 1997	3.38	3.48	3.31	3.36
1300	NYSE	COHR	Mon, Jul 14, 1997	3.41	3.56	3.28	3.38
1299	NYSE	COHR	Fri, Jul 11, 1997	3.44	3.55	3.38	3.38
1298	NYSE	COHR	Thu, Jul 10, 1997	3.34	3.53	3.22	3.34
1297	NYSE	COHR	Wed, Jul 9, 1997	3.03	3.34	3.00	3.22
1296	NYSE	COHR	Tue, Jul 8, 1997	2.78	3.02	2.78	3.02
1295	NYSE	COHR	Mon, Jul 7, 1997	2.69	2.86	2.69	2.78
1294	NYSE	COHR	Thu, Jul 3, 1997	2.77	2.77	2.69	2.73
1293	NYSE	COHR	Wed, Jul 2, 1997	2.69	2.77	2.66	2.69
1292	NYSE	COHR	Tue, Jul 1, 1997	2.63	2.72	2.63	2.67
1291	NYSE	COHR	Mon, Jun 30, 1997	2.78	2.78	2.63	2.63
1290	NYSE	COHR	Fri, Jun 27, 1997	2.66	2.78	2.59	2.70
1289	NYSE	COHR	Thu, Jun 26, 1997	2.72	2.72	2.53	2.59
1288	NYSE	COHR	Wed, Jun 25, 1997	2.56	2.72	2.56	2.66
1287	NYSE	COHR	Tue, Jun 24, 1997	2.67	2.67	2.56	2.63
1286	NYSE	COHR	Mon, Jun 23, 1997	2.56	2.72	2.47	2.63
1285	NYSE	COHR	Fri, Jun 20, 1997	2.55	2.70	2.55	2.70
1284	NYSE	COHR	Thu, Jun 19, 1997	2.53	2.67	2.41	2.55
1283	NYSE	COHR	Wed, Jun 18, 1997	2.34	2.50	2.34	2.50
1282	NYSE	COHR	Tue, Jun 17, 1997	2.41	2.55	2.31	2.47
1281	NYSE	COHR	Mon, Jun 16, 1997	2.39	2.41	2.31	2.38
1280	NYSE	COHR	Fri, Jun 13, 1997	2.41	2.41	2.31	2.36
1279	NYSE	COHR	Thu, Jun 12, 1997	2.42	2.42	2.31	2.31
1278	NYSE	COHR	Wed, Jun 11, 1997	2.56	2.63	2.36	2.42
1277	NYSE	COHR	Tue, Jun 10, 1997	2.80	2.84	2.58	2.63
1276	NYSE	COHR	Mon, Jun 9, 1997	2.80	2.81	2.69	2.78
1275	NYSE	COHR	Fri, Jun 6, 1997	2.75	2.81	2.69	2.80
1274	NYSE	COHR	Thu, Jun 5, 1997	2.53	2.83	2.53	2.66
1273	NYSE	COHR	Wed, Jun 4, 1997	2.64	2.66	2.47	2.58
1272	NYSE	COHR	Tue, Jun 3, 1997	2.67	2.78	2.63	2.64
1271	NYSE	COHR	Mon, Jun 2, 1997	2.41	2.69	2.41	2.69
1270	NYSE	COHR	Fri, May 30, 1997	2.25	2.44	2.22	2.44
1269	NYSE	COHR	Thu, May 29, 1997	2.17	2.33	2.13	2.28
1268	NYSE	COHR	Wed, May 28, 1997	2.13	2.16	2.01	2.09
1267	NYSE	COHR	Tue, May 27, 1997	2.20	2.31	2.16	2.16
1266	NYSE	COHR	Fri, May 23, 1997	2.28	2.31	2.20	2.20
1265	NYSE	COHR	Thu, May 22, 1997	2.31	2.34	2.20	2.20
1264	NYSE	COHR	Wed, May 21, 1997	2.19	2.33	2.19	2.31
1263	NYSE	COHR	Tue, May 20, 1997	2.22	2.28	2.19	2.19
1262	NYSE	COHR	Mon, May 19, 1997	2.22	2.27	2.22	2.25
1261	NYSE	COHR	Fri, May 16, 1997	2.27	2.30	2.22	2.27
1260	NYSE	COHR	Thu, May 15, 1997	2.27	2.31	2.23	2.28
1259	NYSE	COHR	Wed, May 14, 1997	2.31	2.31	2.22	2.27
1258	NYSE	COHR	Tue, May 13, 1997	2.31	2.31	2.22	2.31
1257	NYSE	COHR	Mon, May 12, 1997	2.36	2.38	2.22	2.31
1256	NYSE	COHR	Fri, May 9, 1997	2.53	2.53	2.28	2.33
1255	NYSE	COHR	Thu, May 8, 1997	2.47	2.53	2.47	2.47
1254	NYSE	COHR	Wed, May 7, 1997	2.53	2.53	2.47	2.53
1253	NYSE	COHR	Tue, May 6, 1997	2.52	2.53	2.41	2.50
1252	NYSE	COHR	Mon, May 5, 1997	2.47	2.52	2.39	2.52
1251	NYSE	COHR	Fri, May 2, 1997	2.38	2.45	2.27	2.45
1250	NYSE	COHR	Thu, May 1, 1997	2.38	2.38	2.25	2.34
1249	NYSE	COHR	Wed, Apr 30, 1997	2.31	2.38	2.28	2.28
1248	NYSE	COHR	Tue, Apr 29, 1997	2.33	2.33	2.22	2.30
1247	NYSE	COHR	Mon, Apr 28, 1997	2.41	2.44	2.25	2.31
1246	NYSE	COHR	Fri, Apr 25, 1997	2.44	2.44	2.34	2.41
1245	NYSE	COHR	Thu, Apr 24, 1997	2.25	2.44	2.25	2.44
1244	NYSE	COHR	Wed, Apr 23, 1997	2.31	2.41	2.22	2.23
1243	NYSE	COHR	Tue, Apr 22, 1997	2.47	2.47	2.34	2.41
1242	NYSE	COHR	Mon, Apr 21, 1997	2.48	2.56	2.44	2.45
1241	NYSE	COHR	Fri, Apr 18, 1997	2.38	2.50	2.38	2.48
1240	NYSE	COHR	Thu, Apr 17, 1997	2.59	2.67	2.38	2.38
1239	NYSE	COHR	Wed, Apr 16, 1997	3.06	3.16	2.22	2.50
1238	NYSE	COHR	Tue, Apr 15, 1997	2.97	3.06	2.97	3.02
1237	NYSE	COHR	Mon, Apr 14, 1997	2.88	3.03	2.88	3.03
1236	NYSE	COHR	Fri, Apr 11, 1997	2.89	2.98	2.89	2.98
1235	NYSE	COHR	Thu, Apr 10, 1997	3.00	3.03	2.94	3.00
1234	NYSE	COHR	Wed, Apr 9, 1997	3.05	3.06	2.97	3.06
1233	NYSE	COHR	Tue, Apr 8, 1997	3.03	3.03	2.92	3.00
1232	NYSE	COHR	Mon, Apr 7, 1997	3.00	3.00	2.94	3.00
1231	NYSE	COHR	Fri, Apr 4, 1997	2.88	3.00	2.88	2.98
1230	NYSE	COHR	Thu, Apr 3, 1997	3.09	3.09	3.00	3.00
1229	NYSE	COHR	Wed, Apr 2, 1997	3.09	3.13	3.03	3.08
1228	NYSE	COHR	Tue, Apr 1, 1997	3.00	3.09	3.00	3.02
1227	NYSE	COHR	Mon, Mar 31, 1997	3.06	3.09	3.00	3.09
1226	NYSE	COHR	Thu, Mar 27, 1997	3.13	3.14	3.06	3.13
1225	NYSE	COHR	Wed, Mar 26, 1997	3.13	3.14	3.06	3.14
1224	NYSE	COHR	Tue, Mar 25, 1997	3.02	3.09	3.02	3.05
1223	NYSE	COHR	Mon, Mar 24, 1997	2.91	3.02	2.86	3.02
1222	NYSE	COHR	Fri, Mar 21, 1997	2.97	3.00	2.89	2.95
1221	NYSE	COHR	Thu, Mar 20, 1997	2.92	2.98	2.83	2.89
1220	NYSE	COHR	Wed, Mar 19, 1997	2.81	2.91	2.81	2.83
1219	NYSE	COHR	Tue, Mar 18, 1997	2.83	2.88	2.77	2.81
1218	NYSE	COHR	Mon, Mar 17, 1997	3.00	3.00	2.77	2.80
1217	NYSE	COHR	Fri, Mar 14, 1997	2.97	3.08	2.97	2.97
1216	NYSE	COHR	Thu, Mar 13, 1997	3.28	3.28	3.03	3.05
1215	NYSE	COHR	Wed, Mar 12, 1997	3.28	3.34	3.22	3.22
1214	NYSE	COHR	Tue, Mar 11, 1997	3.25	3.31	3.20	3.23
1213	NYSE	COHR	Mon, Mar 10, 1997	3.28	3.28	3.13	3.23
1212	NYSE	COHR	Fri, Mar 7, 1997	3.31	3.41	3.20	3.20
1211	NYSE	COHR	Thu, Mar 6, 1997	3.34	3.45	3.31	3.32
1210	NYSE	COHR	Wed, Mar 5, 1997	3.17	3.41	3.17	3.38
1209	NYSE	COHR	Tue, Mar 4, 1997	3.19	3.25	3.14	3.23
1208	NYSE	COHR	Mon, Mar 3, 1997	3.09	3.13	2.86	3.11
1207	NYSE	COHR	Fri, Feb 28, 1997	3.22	3.28	3.09	3.16
1206	NYSE	COHR	Thu, Feb 27, 1997	3.22	3.33	3.22	3.23
1205	NYSE	COHR	Wed, Feb 26, 1997	3.14	3.25	3.06	3.22
1204	NYSE	COHR	Tue, Feb 25, 1997	3.13	3.14	3.06	3.06
1203	NYSE	COHR	Mon, Feb 24, 1997	3.09	3.20	2.97	3.09
1202	NYSE	COHR	Fri, Feb 21, 1997	3.05	3.09	2.94	3.08
1201	NYSE	COHR	Thu, Feb 20, 1997	3.42	3.50	3.09	3.13
1200	NYSE	COHR	Wed, Feb 19, 1997	3.50	3.56	3.42	3.45
1199	NYSE	COHR	Tue, Feb 18, 1997	3.58	3.59	3.44	3.47
1198	NYSE	COHR	Fri, Feb 14, 1997	3.64	3.64	3.50	3.52
1197	NYSE	COHR	Thu, Feb 13, 1997	3.56	3.64	3.56	3.64
1196	NYSE	COHR	Wed, Feb 12, 1997	3.63	3.72	3.56	3.56
1195	NYSE	COHR	Tue, Feb 11, 1997	3.78	3.86	3.72	3.72
1194	NYSE	COHR	Mon, Feb 10, 1997	3.75	3.84	3.75	3.84
1193	NYSE	COHR	Fri, Feb 7, 1997	3.88	3.88	3.78	3.78
1192	NYSE	COHR	Thu, Feb 6, 1997	3.72	3.81	3.72	3.81
1191	NYSE	COHR	Wed, Feb 5, 1997	3.73	3.88	3.72	3.75
1190	NYSE	COHR	Tue, Feb 4, 1997	3.73	3.83	3.73	3.80
1189	NYSE	COHR	Mon, Feb 3, 1997	3.72	3.83	3.72	3.72
1188	NYSE	COHR	Fri, Jan 31, 1997	3.86	3.91	3.72	3.72
1187	NYSE	COHR	Thu, Jan 30, 1997	3.75	3.88	3.75	3.81
1186	NYSE	COHR	Wed, Jan 29, 1997	3.72	3.88	3.63	3.84
1185	NYSE	COHR	Tue, Jan 28, 1997	3.64	3.75	3.59	3.67
1184	NYSE	COHR	Mon, Jan 27, 1997	3.61	3.61	3.45	3.61
1183	NYSE	COHR	Fri, Jan 24, 1997	3.66	3.75	3.63	3.67
1182	NYSE	COHR	Thu, Jan 23, 1997	3.63	3.75	3.63	3.72
1181	NYSE	COHR	Wed, Jan 22, 1997	3.88	3.88	3.63	3.63
1180	NYSE	COHR	Tue, Jan 21, 1997	3.88	3.97	3.75	3.80
1179	NYSE	COHR	Mon, Jan 20, 1997	3.66	3.84	3.66	3.84
1178	NYSE	COHR	Fri, Jan 17, 1997	3.63	3.66	3.56	3.66
1177	NYSE	COHR	Thu, Jan 16, 1997	3.50	3.64	3.50	3.61
1176	NYSE	COHR	Wed, Jan 15, 1997	3.72	3.72	3.50	3.56
1175	NYSE	COHR	Tue, Jan 14, 1997	3.77	3.77	3.66	3.66
1174	NYSE	COHR	Mon, Jan 13, 1997	3.86	3.88	3.70	3.70
1173	NYSE	COHR	Fri, Jan 10, 1997	3.77	3.78	3.67	3.78
1172	NYSE	COHR	Thu, Jan 9, 1997	3.58	3.78	3.58	3.72
1171	NYSE	COHR	Wed, Jan 8, 1997	3.59	3.64	3.58	3.64
1170	NYSE	COHR	Tue, Jan 7, 1997	3.65	3.67	3.58	3.59
1169	NYSE	COHR	Mon, Jan 6, 1997	3.34	3.64	3.25	3.63
1168	NYSE	COHR	Fri, Jan 3, 1997	3.28	3.31	3.19	3.31
1167	NYSE	COHR	Thu, Jan 2, 1997	3.38	3.38	3.13	3.22
1166	NYSE	COHR	Tue, Dec 31, 1996	3.30	3.38	3.22	3.28
1165	NYSE	COHR	Mon, Dec 30, 1996	3.28	3.39	3.22	3.38
1164	NYSE	COHR	Fri, Dec 27, 1996	3.09	3.25	3.09	3.22
1163	NYSE	COHR	Thu, Dec 26, 1996	3.06	3.14	3.00	3.08
1162	NYSE	COHR	Tue, Dec 24, 1996	3.14	3.14	3.06	3.06
1161	NYSE	COHR	Mon, Dec 23, 1996	3.17	3.22	3.06	3.06
1160	NYSE	COHR	Fri, Dec 20, 1996	3.31	3.31	3.19	3.25
1159	NYSE	COHR	Thu, Dec 19, 1996	3.31	3.31	3.23	3.31
1158	NYSE	COHR	Wed, Dec 18, 1996	3.31	3.31	3.22	3.28
1157	NYSE	COHR	Tue, Dec 17, 1996	3.25	3.31	3.22	3.30
1156	NYSE	COHR	Mon, Dec 16, 1996	3.34	3.39	3.27	3.34
1155	NYSE	COHR	Fri, Dec 13, 1996	3.09	3.34	3.09	3.28
1154	NYSE	COHR	Thu, Dec 12, 1996	2.91	3.17	2.91	3.16
1153	NYSE	COHR	Wed, Dec 11, 1996	2.98	3.03	2.88	2.91
1152	NYSE	COHR	Tue, Dec 10, 1996	3.17	3.19	3.03	3.03
1151	NYSE	COHR	Mon, Dec 9, 1996	3.09	3.17	3.09	3.17
1150	NYSE	COHR	Fri, Dec 6, 1996	3.13	3.19	3.02	3.16
1149	NYSE	COHR	Thu, Dec 5, 1996	3.19	3.28	3.19	3.22
1148	NYSE	COHR	Wed, Dec 4, 1996	3.13	3.22	3.13	3.19
1147	NYSE	COHR	Tue, Dec 3, 1996	3.25	3.25	3.11	3.19
1146	NYSE	COHR	Mon, Dec 2, 1996	3.31	3.31	3.19	3.21
1145	NYSE	COHR	Fri, Nov 29, 1996	3.19	3.31	3.19	3.30
1144	NYSE	COHR	Wed, Nov 27, 1996	3.24	3.31	3.17	3.20
1143	NYSE	COHR	Tue, Nov 26, 1996	3.11	3.22	3.11	3.22
1142	NYSE	COHR	Mon, Nov 25, 1996	3.06	3.17	3.00	3.14
1141	NYSE	COHR	Fri, Nov 22, 1996	2.94	3.06	2.94	3.06
1140	NYSE	COHR	Thu, Nov 21, 1996	3.03	3.16	2.94	2.97
1139	NYSE	COHR	Wed, Nov 20, 1996	3.13	3.14	3.03	3.09
1138	NYSE	COHR	Tue, Nov 19, 1996	2.94	3.02	2.94	3.00
1137	NYSE	COHR	Mon, Nov 18, 1996	2.94	3.02	2.94	2.97
1136	NYSE	COHR	Fri, Nov 15, 1996	3.03	3.08	2.94	2.97
1135	NYSE	COHR	Thu, Nov 14, 1996	2.81	2.91	2.70	2.88
1134	NYSE	COHR	Wed, Nov 13, 1996	3.13	3.13	2.88	2.92
1133	NYSE	COHR	Tue, Nov 12, 1996	3.22	3.22	3.06	3.13
1132	NYSE	COHR	Mon, Nov 11, 1996	3.27	3.27	3.17	3.22
1131	NYSE	COHR	Fri, Nov 8, 1996	3.09	3.22	3.05	3.22
1130	NYSE	COHR	Thu, Nov 7, 1996	3.34	3.38	3.13	3.20
1129	NYSE	COHR	Wed, Nov 6, 1996	3.16	3.47	3.13	3.36
1128	NYSE	COHR	Tue, Nov 5, 1996	2.78	3.19	2.78	3.19
1127	NYSE	COHR	Mon, Nov 4, 1996	2.72	2.78	2.69	2.75
1126	NYSE	COHR	Fri, Nov 1, 1996	2.70	2.78	2.70	2.72
1125	NYSE	COHR	Thu, Oct 31, 1996	2.70	2.75	2.70	2.70
1124	NYSE	COHR	Wed, Oct 30, 1996	2.75	2.75	2.70	2.75
1123	NYSE	COHR	Tue, Oct 29, 1996	2.67	2.81	2.67	2.73
1122	NYSE	COHR	Mon, Oct 28, 1996	2.73	2.73	2.66	2.72
1121	NYSE	COHR	Fri, Oct 25, 1996	2.78	2.78	2.66	2.66
1120	NYSE	COHR	Thu, Oct 24, 1996	2.73	2.75	2.67	2.73
1119	NYSE	COHR	Wed, Oct 23, 1996	2.63	2.77	2.63	2.72
1118	NYSE	COHR	Tue, Oct 22, 1996	2.91	2.91	2.59	2.66
1117	NYSE	COHR	Mon, Oct 21, 1996	3.00	3.03	2.88	2.88
1116	NYSE	COHR	Fri, Oct 18, 1996	2.97	3.03	2.89	2.94
1115	NYSE	COHR	Thu, Oct 17, 1996	2.73	3.03	2.73	2.94
1114	NYSE	COHR	Wed, Oct 16, 1996	2.56	2.78	2.56	2.75
1113	NYSE	COHR	Tue, Oct 15, 1996	2.53	2.61	2.53	2.61
1112	NYSE	COHR	Mon, Oct 14, 1996	2.59	2.63	2.53	2.53
1111	NYSE	COHR	Fri, Oct 11, 1996	2.48	2.56	2.48	2.52
1110	NYSE	COHR	Thu, Oct 10, 1996	2.47	2.56	2.47	2.50
1109	NYSE	COHR	Wed, Oct 9, 1996	2.45	2.53	2.45	2.50
1108	NYSE	COHR	Tue, Oct 8, 1996	2.53	2.53	2.45	2.48
1107	NYSE	COHR	Mon, Oct 7, 1996	2.63	2.63	2.44	2.47
1106	NYSE	COHR	Fri, Oct 4, 1996	2.58	2.63	2.55	2.55
1105	NYSE	COHR	Thu, Oct 3, 1996	2.63	2.64	2.56	2.61
1104	NYSE	COHR	Wed, Oct 2, 1996	2.50	2.63	2.50	2.61
1103	NYSE	COHR	Tue, Oct 1, 1996	2.63	2.63	2.50	2.50
1102	NYSE	COHR	Mon, Sep 30, 1996	2.63	2.66	2.55	2.59
1101	NYSE	COHR	Fri, Sep 27, 1996	2.59	2.72	2.56	2.61
1100	NYSE	COHR	Thu, Sep 26, 1996	2.42	2.64	2.42	2.55
1099	NYSE	COHR	Wed, Sep 25, 1996	2.42	2.48	2.42	2.42
1098	NYSE	COHR	Tue, Sep 24, 1996	2.50	2.50	2.38	2.44
1097	NYSE	COHR	Mon, Sep 23, 1996	2.59	2.59	2.38	2.47
1096	NYSE	COHR	Fri, Sep 20, 1996	2.77	2.77	2.56	2.59
1095	NYSE	COHR	Thu, Sep 19, 1996	2.72	2.84	2.69	2.72
1094	NYSE	COHR	Wed, Sep 18, 1996	2.75	2.88	2.72	2.78
1093	NYSE	COHR	Tue, Sep 17, 1996	2.59	2.81	2.59	2.75
1092	NYSE	COHR	Mon, Sep 16, 1996	2.66	2.66	2.53	2.66
1091	NYSE	COHR	Fri, Sep 13, 1996	2.47	2.67	2.41	2.59
1090	NYSE	COHR	Thu, Sep 12, 1996	2.31	2.47	2.31	2.44
1089	NYSE	COHR	Wed, Sep 11, 1996	2.39	2.39	2.31	2.31
1088	NYSE	COHR	Tue, Sep 10, 1996	2.30	2.39	2.30	2.39
1087	NYSE	COHR	Mon, Sep 9, 1996	2.25	2.36	2.25	2.36
1086	NYSE	COHR	Fri, Sep 6, 1996	2.25	2.31	2.25	2.30
1085	NYSE	COHR	Thu, Sep 5, 1996	2.25	2.31	2.25	2.27
1084	NYSE	COHR	Wed, Sep 4, 1996	2.31	2.31	2.23	2.28
1083	NYSE	COHR	Tue, Sep 3, 1996	2.22	2.30	2.22	2.25
1082	NYSE	COHR	Fri, Aug 30, 1996	2.34	2.34	2.23	2.25
1081	NYSE	COHR	Thu, Aug 29, 1996	2.17	2.38	2.17	2.34
1080	NYSE	COHR	Wed, Aug 28, 1996	2.17	2.20	2.17	2.17
1079	NYSE	COHR	Tue, Aug 27, 1996	2.17	2.22	2.17	2.19
1078	NYSE	COHR	Mon, Aug 26, 1996	2.17	2.22	2.17	2.19
1077	NYSE	COHR	Fri, Aug 23, 1996	2.17	2.22	2.17	2.17
1076	NYSE	COHR	Thu, Aug 22, 1996	2.17	2.22	2.17	2.19
1075	NYSE	COHR	Wed, Aug 21, 1996	2.17	2.22	2.17	2.17
1074	NYSE	COHR	Tue, Aug 20, 1996	2.17	2.22	2.17	2.18
1073	NYSE	COHR	Mon, Aug 19, 1996	2.19	2.22	2.16	2.17
1072	NYSE	COHR	Fri, Aug 16, 1996	2.22	2.22	2.16	2.19
1071	NYSE	COHR	Thu, Aug 15, 1996	2.13	2.22	2.06	2.20
1070	NYSE	COHR	Wed, Aug 14, 1996	1.94	2.13	1.94	2.13
1069	NYSE	COHR	Tue, Aug 13, 1996	1.94	1.97	1.94	1.94
1068	NYSE	COHR	Mon, Aug 12, 1996	1.92	2.00	1.86	1.94
1067	NYSE	COHR	Fri, Aug 9, 1996	1.92	1.92	1.84	1.91
1066	NYSE	COHR	Thu, Aug 8, 1996	1.94	1.94	1.84	1.84
1065	NYSE	COHR	Wed, Aug 7, 1996	2.00	2.00	1.88	1.88
1064	NYSE	COHR	Tue, Aug 6, 1996	1.94	2.00	1.89	1.98
1063	NYSE	COHR	Mon, Aug 5, 1996	1.88	2.02	1.88	1.94
1062	NYSE	COHR	Fri, Aug 2, 1996	1.84	1.94	1.80	1.88
1061	NYSE	COHR	Thu, Aug 1, 1996	1.69	1.77	1.69	1.77
1060	NYSE	COHR	Wed, Jul 31, 1996	1.73	1.73	1.66	1.69
1059	NYSE	COHR	Tue, Jul 30, 1996	1.66	1.72	1.63	1.72
1058	NYSE	COHR	Mon, Jul 29, 1996	1.69	1.69	1.61	1.66
1057	NYSE	COHR	Fri, Jul 26, 1996	1.72	1.72	1.66	1.70
1056	NYSE	COHR	Thu, Jul 25, 1996	1.69	1.75	1.66	1.69
1055	NYSE	COHR	Wed, Jul 24, 1996	1.81	1.81	1.59	1.69
1054	NYSE	COHR	Tue, Jul 23, 1996	1.86	1.91	1.81	1.88
1053	NYSE	COHR	Mon, Jul 22, 1996	1.86	1.92	1.86	1.86
1052	NYSE	COHR	Fri, Jul 19, 1996	1.86	1.92	1.86	1.86
1051	NYSE	COHR	Thu, Jul 18, 1996	1.89	1.95	1.84	1.86
1050	NYSE	COHR	Wed, Jul 17, 1996	1.92	1.92	1.84	1.88
1049	NYSE	COHR	Tue, Jul 16, 1996	1.75	1.86	1.75	1.80
1048	NYSE	COHR	Mon, Jul 15, 1996	1.88	1.91	1.77	1.77
1047	NYSE	COHR	Fri, Jul 12, 1996	1.91	1.95	1.83	1.91
1046	NYSE	COHR	Thu, Jul 11, 1996	2.17	2.17	1.84	1.92
1045	NYSE	COHR	Wed, Jul 10, 1996	2.16	2.22	2.08	2.17
1044	NYSE	COHR	Tue, Jul 9, 1996	2.08	2.16	2.08	2.08
1043	NYSE	COHR	Mon, Jul 8, 1996	2.08	2.16	2.08	2.16
1042	NYSE	COHR	Fri, Jul 5, 1996	2.11	2.16	2.06	2.11
1041	NYSE	COHR	Wed, Jul 3, 1996	2.16	2.22	2.13	2.14
1040	NYSE	COHR	Tue, Jul 2, 1996	2.16	2.23	2.16	2.17
1039	NYSE	COHR	Mon, Jul 1, 1996	2.02	2.20	1.95	2.16
1038	NYSE	COHR	Fri, Jun 28, 1996	1.95	2.02	1.95	2.02
1037	NYSE	COHR	Thu, Jun 27, 1996	1.92	2.02	1.92	1.95
1036	NYSE	COHR	Wed, Jun 26, 1996	1.94	2.02	1.92	1.97
1035	NYSE	COHR	Tue, Jun 25, 1996	2.02	2.02	1.94	1.97
1034	NYSE	COHR	Mon, Jun 24, 1996	1.89	2.00	1.89	1.92
1033	NYSE	COHR	Fri, Jun 21, 1996	2.00	2.00	1.91	1.91
1032	NYSE	COHR	Thu, Jun 20, 1996	1.97	2.02	1.95	1.95
1031	NYSE	COHR	Wed, Jun 19, 1996	2.05	2.09	1.95	1.97
1030	NYSE	COHR	Tue, Jun 18, 1996	2.14	2.14	2.03	2.05
1029	NYSE	COHR	Mon, Jun 17, 1996	2.11	2.19	2.11	2.11
1028	NYSE	COHR	Fri, Jun 14, 1996	2.09	2.19	2.03	2.09
1027	NYSE	COHR	Thu, Jun 13, 1996	2.00	2.09	1.94	2.06
1026	NYSE	COHR	Wed, Jun 12, 1996	2.08	2.08	1.92	1.97
1025	NYSE	COHR	Tue, Jun 11, 1996	2.03	2.13	1.97	2.00
1024	NYSE	COHR	Mon, Jun 10, 1996	1.81	1.88	1.75	1.81
1023	NYSE	COHR	Fri, Jun 7, 1996	1.80	1.83	1.75	1.81
1022	NYSE	COHR	Thu, Jun 6, 1996	1.91	1.91	1.84	1.86
1021	NYSE	COHR	Wed, Jun 5, 1996	1.84	1.91	1.84	1.91
1020	NYSE	COHR	Tue, Jun 4, 1996	1.84	1.94	1.84	1.91
1019	NYSE	COHR	Mon, Jun 3, 1996	1.94	1.94	1.84	1.84
1018	NYSE	COHR	Fri, May 31, 1996	1.84	1.94	1.84	1.94
1017	NYSE	COHR	Thu, May 30, 1996	1.84	1.94	1.84	1.88
1016	NYSE	COHR	Wed, May 29, 1996	1.94	1.94	1.88	1.94
1015	NYSE	COHR	Tue, May 28, 1996	2.00	2.00	1.88	1.94
1014	NYSE	COHR	Fri, May 24, 1996	2.06	2.16	1.95	1.95
1013	NYSE	COHR	Thu, May 23, 1996	2.06	2.13	2.03	2.09
1012	NYSE	COHR	Wed, May 22, 1996	2.08	2.09	2.02	2.05
1011	NYSE	COHR	Tue, May 21, 1996	2.00	2.14	2.00	2.08
1010	NYSE	COHR	Mon, May 20, 1996	1.92	2.00	1.88	1.97
1009	NYSE	COHR	Fri, May 17, 1996	1.91	1.92	1.88	1.89
1008	NYSE	COHR	Thu, May 16, 1996	1.86	1.91	1.86	1.91
1007	NYSE	COHR	Wed, May 15, 1996	1.84	1.91	1.84	1.91
1006	NYSE	COHR	Tue, May 14, 1996	1.84	1.88	1.84	1.84
1005	NYSE	COHR	Mon, May 13, 1996	1.92	1.92	1.84	1.84
1004	NYSE	COHR	Fri, May 10, 1996	1.92	1.92	1.86	1.92
1003	NYSE	COHR	Thu, May 9, 1996	1.95	1.97	1.88	1.92
1002	NYSE	COHR	Wed, May 8, 1996	1.83	1.89	1.83	1.89
1001	NYSE	COHR	Tue, May 7, 1996	1.84	1.89	1.84	1.88
1000	NYSE	COHR	Mon, May 6, 1996	1.88	1.94	1.84	1.89
999	NYSE	COHR	Fri, May 3, 1996	1.94	1.94	1.88	1.91
998	NYSE	COHR	Thu, May 2, 1996	1.95	1.95	1.88	1.88
997	NYSE	COHR	Wed, May 1, 1996	1.91	1.97	1.91	1.95
996	NYSE	COHR	Tue, Apr 30, 1996	1.77	1.94	1.75	1.88
995	NYSE	COHR	Mon, Apr 29, 1996	1.72	1.78	1.72	1.77
994	NYSE	COHR	Fri, Apr 26, 1996	1.73	1.80	1.73	1.75
993	NYSE	COHR	Thu, Apr 25, 1996	1.78	1.80	1.73	1.78
992	NYSE	COHR	Wed, Apr 24, 1996	1.77	1.78	1.72	1.78
991	NYSE	COHR	Tue, Apr 23, 1996	1.77	1.77	1.72	1.72
990	NYSE	COHR	Mon, Apr 22, 1996	1.78	1.78	1.72	1.77
989	NYSE	COHR	Fri, Apr 19, 1996	1.78	1.78	1.73	1.73
988	NYSE	COHR	Thu, Apr 18, 1996	1.72	1.80	1.72	1.77
987	NYSE	COHR	Wed, Apr 17, 1996	1.59	1.75	1.59	1.73
986	NYSE	COHR	Tue, Apr 16, 1996	1.50	1.61	1.50	1.61
985	NYSE	COHR	Mon, Apr 15, 1996	1.44	1.56	1.44	1.53
984	NYSE	COHR	Fri, Apr 12, 1996	1.48	1.48	1.42	1.42
983	NYSE	COHR	Thu, Apr 11, 1996	1.53	1.53	1.42	1.48
982	NYSE	COHR	Wed, Apr 10, 1996	1.50	1.53	1.44	1.53
981	NYSE	COHR	Tue, Apr 9, 1996	1.45	1.50	1.41	1.47
980	NYSE	COHR	Mon, Apr 8, 1996	1.41	1.45	1.41	1.45
979	NYSE	COHR	Thu, Apr 4, 1996	1.47	1.50	1.45	1.46
978	NYSE	COHR	Wed, Apr 3, 1996	1.47	1.52	1.47	1.50
977	NYSE	COHR	Tue, Apr 2, 1996	1.50	1.50	1.44	1.50
976	NYSE	COHR	Mon, Apr 1, 1996	1.44	1.50	1.44	1.50
975	NYSE	COHR	Fri, Mar 29, 1996	1.50	1.50	1.44	1.50
974	NYSE	COHR	Thu, Mar 28, 1996	1.50	1.50	1.44	1.50
973	NYSE	COHR	Wed, Mar 27, 1996	1.52	1.52	1.44	1.50
972	NYSE	COHR	Tue, Mar 26, 1996	1.52	1.52	1.47	1.52
971	NYSE	COHR	Mon, Mar 25, 1996	1.50	1.55	1.47	1.47
970	NYSE	COHR	Fri, Mar 22, 1996	1.55	1.55	1.50	1.50
969	NYSE	COHR	Thu, Mar 21, 1996	1.58	1.58	1.50	1.50
968	NYSE	COHR	Wed, Mar 20, 1996	1.56	1.59	1.52	1.58
967	NYSE	COHR	Tue, Mar 19, 1996	1.55	1.56	1.48	1.55
966	NYSE	COHR	Mon, Mar 18, 1996	1.50	1.56	1.44	1.50
965	NYSE	COHR	Fri, Mar 15, 1996	1.31	1.50	1.31	1.42
964	NYSE	COHR	Thu, Mar 14, 1996	1.27	1.34	1.25	1.34
963	NYSE	COHR	Wed, Mar 13, 1996	1.27	1.27	1.22	1.27
962	NYSE	COHR	Tue, Mar 12, 1996	1.23	1.28	1.23	1.28
961	NYSE	COHR	Mon, Mar 11, 1996	1.28	1.28	1.22	1.25
960	NYSE	COHR	Fri, Mar 8, 1996	1.25	1.25	1.13	1.25
959	NYSE	COHR	Thu, Mar 7, 1996	1.22	1.25	1.22	1.22
958	NYSE	COHR	Wed, Mar 6, 1996	1.23	1.28	1.20	1.22
957	NYSE	COHR	Tue, Mar 5, 1996	1.28	1.28	1.23	1.23
956	NYSE	COHR	Mon, Mar 4, 1996	1.28	1.28	1.23	1.25
955	NYSE	COHR	Fri, Mar 1, 1996	1.23	1.28	1.23	1.26
954	NYSE	COHR	Thu, Feb 29, 1996	1.28	1.28	1.23	1.28
953	NYSE	COHR	Wed, Feb 28, 1996	1.22	1.28	1.22	1.25
952	NYSE	COHR	Tue, Feb 27, 1996	1.28	1.28	1.20	1.28
951	NYSE	COHR	Mon, Feb 26, 1996	1.30	1.30	1.23	1.25
950	NYSE	COHR	Fri, Feb 23, 1996	1.23	1.30	1.23	1.30
949	NYSE	COHR	Thu, Feb 22, 1996	1.23	1.30	1.22	1.23
948	NYSE	COHR	Wed, Feb 21, 1996	1.28	1.30	1.23	1.23
947	NYSE	COHR	Tue, Feb 20, 1996	1.28	1.28	1.23	1.28
946	NYSE	COHR	Fri, Feb 16, 1996	1.23	1.28	1.23	1.25
945	NYSE	COHR	Thu, Feb 15, 1996	1.25	1.30	1.23	1.23
944	NYSE	COHR	Wed, Feb 14, 1996	1.25	1.30	1.25	1.25
943	NYSE	COHR	Tue, Feb 13, 1996	1.27	1.30	1.25	1.28
942	NYSE	COHR	Mon, Feb 12, 1996	1.27	1.31	1.27	1.28
941	NYSE	COHR	Fri, Feb 9, 1996	1.28	1.30	1.23	1.28
940	NYSE	COHR	Thu, Feb 8, 1996	1.28	1.28	1.23	1.28
939	NYSE	COHR	Wed, Feb 7, 1996	1.25	1.28	1.23	1.28
938	NYSE	COHR	Tue, Feb 6, 1996	1.28	1.28	1.22	1.28
937	NYSE	COHR	Mon, Feb 5, 1996	1.28	1.28	1.22	1.22
936	NYSE	COHR	Fri, Feb 2, 1996	1.27	1.30	1.23	1.24
935	NYSE	COHR	Thu, Feb 1, 1996	1.31	1.31	1.27	1.31
934	NYSE	COHR	Wed, Jan 31, 1996	1.27	1.31	1.27	1.29
933	NYSE	COHR	Tue, Jan 30, 1996	1.34	1.36	1.25	1.31
932	NYSE	COHR	Mon, Jan 29, 1996	1.34	1.36	1.30	1.30
931	NYSE	COHR	Fri, Jan 26, 1996	1.30	1.34	1.30	1.34
930	NYSE	COHR	Thu, Jan 25, 1996	1.36	1.36	1.30	1.34
929	NYSE	COHR	Wed, Jan 24, 1996	1.27	1.36	1.27	1.36
928	NYSE	COHR	Tue, Jan 23, 1996	1.33	1.39	1.28	1.36
927	NYSE	COHR	Mon, Jan 22, 1996	1.38	1.39	1.33	1.33
926	NYSE	COHR	Fri, Jan 19, 1996	1.33	1.41	1.30	1.31
925	NYSE	COHR	Thu, Jan 18, 1996	1.30	1.34	1.30	1.30
924	NYSE	COHR	Wed, Jan 17, 1996	1.31	1.34	1.25	1.34
923	NYSE	COHR	Tue, Jan 16, 1996	1.34	1.34	1.23	1.28
922	NYSE	COHR	Mon, Jan 15, 1996	1.27	1.34	1.27	1.34
921	NYSE	COHR	Fri, Jan 12, 1996	1.34	1.34	1.27	1.27
920	NYSE	COHR	Thu, Jan 11, 1996	1.20	1.34	1.20	1.34
919	NYSE	COHR	Wed, Jan 10, 1996	1.25	1.27	1.19	1.23
918	NYSE	COHR	Tue, Jan 9, 1996	1.28	1.34	1.23	1.30
917	NYSE	COHR	Mon, Jan 8, 1996	1.28	1.38	1.28	1.34
916	NYSE	COHR	Fri, Jan 5, 1996	1.41	1.44	1.28	1.38
915	NYSE	COHR	Thu, Jan 4, 1996	1.31	1.41	1.31	1.41
914	NYSE	COHR	Wed, Jan 3, 1996	1.38	1.38	1.30	1.31
913	NYSE	COHR	Tue, Jan 2, 1996	1.34	1.38	1.30	1.38
912	NYSE	COHR	Fri, Dec 29, 1995	1.34	1.44	1.33	1.34
911	NYSE	COHR	Thu, Dec 28, 1995	1.31	1.41	1.31	1.34
910	NYSE	COHR	Wed, Dec 27, 1995	1.41	1.41	1.33	1.33
909	NYSE	COHR	Tue, Dec 26, 1995	1.34	1.44	1.34	1.34
908	NYSE	COHR	Fri, Dec 22, 1995	1.44	1.44	1.34	1.39
907	NYSE	COHR	Thu, Dec 21, 1995	1.34	1.47	1.34	1.41
906	NYSE	COHR	Wed, Dec 20, 1995	1.41	1.48	1.38	1.38
905	NYSE	COHR	Tue, Dec 19, 1995	1.28	1.41	1.22	1.33
904	NYSE	COHR	Mon, Dec 18, 1995	1.25	1.31	1.22	1.28
903	NYSE	COHR	Fri, Dec 15, 1995	1.28	1.28	1.20	1.25
902	NYSE	COHR	Thu, Dec 14, 1995	1.23	1.31	1.22	1.28
901	NYSE	COHR	Wed, Dec 13, 1995	1.31	1.31	1.22	1.28
900	NYSE	COHR	Tue, Dec 12, 1995	1.31	1.36	1.25	1.28
899	NYSE	COHR	Mon, Dec 11, 1995	1.31	1.41	1.22	1.25
898	NYSE	COHR	Fri, Dec 8, 1995	1.31	1.41	1.31	1.33
897	NYSE	COHR	Thu, Dec 7, 1995	1.31	1.41	1.31	1.31
896	NYSE	COHR	Wed, Dec 6, 1995	1.38	1.44	1.31	1.36
895	NYSE	COHR	Tue, Dec 5, 1995	1.41	1.47	1.38	1.38
894	NYSE	COHR	Mon, Dec 4, 1995	1.50	1.55	1.38	1.42
893	NYSE	COHR	Fri, Dec 1, 1995	1.52	1.63	1.52	1.56
892	NYSE	COHR	Thu, Nov 30, 1995	1.52	1.56	1.52	1.52
891	NYSE	COHR	Wed, Nov 29, 1995	1.50	1.59	1.50	1.55
890	NYSE	COHR	Tue, Nov 28, 1995	1.39	1.53	1.38	1.53
889	NYSE	COHR	Mon, Nov 27, 1995	1.38	1.39	1.28	1.38
888	NYSE	COHR	Fri, Nov 24, 1995	1.38	1.38	1.30	1.38
887	NYSE	COHR	Wed, Nov 22, 1995	1.28	1.38	1.22	1.38
886	NYSE	COHR	Tue, Nov 21, 1995	1.30	1.30	1.22	1.30
885	NYSE	COHR	Mon, Nov 20, 1995	1.22	1.28	1.22	1.28
884	NYSE	COHR	Fri, Nov 17, 1995	1.19	1.25	1.09	1.25
883	NYSE	COHR	Thu, Nov 16, 1995	1.27	1.30	1.14	1.19
882	NYSE	COHR	Wed, Nov 15, 1995	1.38	1.38	1.25	1.27
881	NYSE	COHR	Tue, Nov 14, 1995	1.33	1.39	1.31	1.33
880	NYSE	COHR	Mon, Nov 13, 1995	1.34	1.39	1.34	1.34
879	NYSE	COHR	Fri, Nov 10, 1995	1.39	1.39	1.33	1.34
878	NYSE	COHR	Thu, Nov 9, 1995	1.34	1.39	1.31	1.33
877	NYSE	COHR	Wed, Nov 8, 1995	1.39	1.41	1.31	1.31
876	NYSE	COHR	Tue, Nov 7, 1995	1.34	1.39	1.19	1.39
875	NYSE	COHR	Mon, Nov 6, 1995	1.41	1.45	1.28	1.36
874	NYSE	COHR	Fri, Nov 3, 1995	1.45	1.50	1.41	1.47
873	NYSE	COHR	Thu, Nov 2, 1995	1.50	1.50	1.44	1.45
872	NYSE	COHR	Wed, Nov 1, 1995	1.56	1.56	1.44	1.50
871	NYSE	COHR	Tue, Oct 31, 1995	1.47	1.50	1.41	1.48
870	NYSE	COHR	Mon, Oct 30, 1995	1.50	1.50	1.41	1.41
869	NYSE	COHR	Fri, Oct 27, 1995	1.50	1.50	1.45	1.50
868	NYSE	COHR	Thu, Oct 26, 1995	1.50	1.50	1.45	1.50
867	NYSE	COHR	Wed, Oct 25, 1995	1.56	1.56	1.44	1.45
866	NYSE	COHR	Tue, Oct 24, 1995	1.50	1.56	1.50	1.50
865	NYSE	COHR	Mon, Oct 23, 1995	1.56	1.56	1.48	1.56
864	NYSE	COHR	Fri, Oct 20, 1995	1.51	1.66	1.41	1.50
863	NYSE	COHR	Thu, Oct 19, 1995	1.41	1.69	1.41	1.53
862	NYSE	COHR	Wed, Oct 18, 1995	1.53	1.69	1.34	1.50
861	NYSE	COHR	Tue, Oct 17, 1995	1.81	1.81	1.41	1.56
860	NYSE	COHR	Mon, Oct 16, 1995	1.94	1.94	1.63	1.81
859	NYSE	COHR	Fri, Oct 13, 1995	1.91	2.00	1.78	1.86
858	NYSE	COHR	Thu, Oct 12, 1995	1.91	2.13	1.91	2.00
857	NYSE	COHR	Wed, Oct 11, 1995	1.88	2.06	1.69	1.94
856	NYSE	COHR	Tue, Oct 10, 1995	1.59	1.69	1.41	1.69
855	NYSE	COHR	Mon, Oct 9, 1995	1.81	2.00	1.63	1.70
854	NYSE	COHR	Fri, Oct 6, 1995	1.97	2.09	1.69	1.88
853	NYSE	COHR	Thu, Oct 5, 1995	2.13	2.16	2.00	2.00
852	NYSE	COHR	Wed, Oct 4, 1995	2.31	2.31	2.13	2.25
851	NYSE	COHR	Tue, Oct 3, 1995	2.25	2.25	2.06	2.25
850	NYSE	COHR	Mon, Oct 2, 1995	2.34	2.34	2.13	2.13
849	NYSE	COHR	Fri, Sep 29, 1995	2.38	2.38	2.22	2.38
848	NYSE	COHR	Thu, Sep 28, 1995	2.06	2.41	2.06	2.25
847	NYSE	COHR	Wed, Sep 27, 1995	2.00	2.09	1.91	2.08
846	NYSE	COHR	Tue, Sep 26, 1995	2.41	2.41	2.06	2.06
845	NYSE	COHR	Mon, Sep 25, 1995	2.47	2.47	2.25	2.28
844	NYSE	COHR	Fri, Sep 22, 1995	2.47	2.47	2.34	2.44
843	NYSE	COHR	Thu, Sep 21, 1995	2.56	2.56	2.20	2.47
842	NYSE	COHR	Wed, Sep 20, 1995	2.44	2.56	2.25	2.50
841	NYSE	COHR	Tue, Sep 19, 1995	1.97	2.31	1.97	2.28
840	NYSE	COHR	Mon, Sep 18, 1995	2.44	2.44	2.16	2.25
839	NYSE	COHR	Fri, Sep 15, 1995	2.28	2.50	2.19	2.47
838	NYSE	COHR	Thu, Sep 14, 1995	2.78	2.78	2.25	2.41
837	NYSE	COHR	Wed, Sep 13, 1995	3.00	3.00	2.66	2.81
836	NYSE	COHR	Tue, Sep 12, 1995	2.88	2.97	2.72	2.88
835	NYSE	COHR	Mon, Sep 11, 1995	2.44	2.81	2.28	2.69
834	NYSE	COHR	Fri, Sep 8, 1995	2.25	2.38	2.06	2.38
833	NYSE	COHR	Thu, Sep 7, 1995	2.05	2.19	2.05	2.06
832	NYSE	COHR	Wed, Sep 6, 1995	2.09	2.17	2.03	2.05
831	NYSE	COHR	Tue, Sep 5, 1995	2.03	2.19	2.03	2.19
830	NYSE	COHR	Fri, Sep 1, 1995	2.19	2.19	2.03	2.19
829	NYSE	COHR	Thu, Aug 31, 1995	2.05	2.19	2.03	2.19
828	NYSE	COHR	Wed, Aug 30, 1995	2.06	2.19	2.06	2.06
827	NYSE	COHR	Tue, Aug 29, 1995	2.22	2.22	2.06	2.19
826	NYSE	COHR	Mon, Aug 28, 1995	2.22	2.22	2.09	2.09
825	NYSE	COHR	Fri, Aug 25, 1995	2.09	2.22	2.09	2.09
824	NYSE	COHR	Thu, Aug 24, 1995	2.09	2.19	2.09	2.16
823	NYSE	COHR	Wed, Aug 23, 1995	2.14	2.19	2.03	2.19
822	NYSE	COHR	Tue, Aug 22, 1995	1.94	2.14	1.94	2.05
821	NYSE	COHR	Mon, Aug 21, 1995	1.94	2.09	1.94	2.02
820	NYSE	COHR	Fri, Aug 18, 1995	2.02	2.09	1.91	2.02
819	NYSE	COHR	Thu, Aug 17, 1995	1.75	2.03	1.69	1.98
818	NYSE	COHR	Wed, Aug 16, 1995	1.61	1.69	1.61	1.66
817	NYSE	COHR	Tue, Aug 15, 1995	1.69	1.78	1.61	1.61
816	NYSE	COHR	Mon, Aug 14, 1995	1.63	1.78	1.63	1.75
815	NYSE	COHR	Fri, Aug 11, 1995	1.61	1.73	1.56	1.64
814	NYSE	COHR	Thu, Aug 10, 1995	1.80	1.81	1.47	1.61
813	NYSE	COHR	Wed, Aug 9, 1995	1.81	1.88	1.77	1.80
812	NYSE	COHR	Tue, Aug 8, 1995	1.89	1.94	1.81	1.86
811	NYSE	COHR	Mon, Aug 7, 1995	1.89	1.97	1.89	1.94
810	NYSE	COHR	Fri, Aug 4, 1995	1.91	2.00	1.89	1.89
809	NYSE	COHR	Thu, Aug 3, 1995	1.91	1.97	1.85	1.91
808	NYSE	COHR	Wed, Aug 2, 1995	1.95	2.02	1.92	1.97
807	NYSE	COHR	Tue, Aug 1, 1995	2.03	2.03	1.89	2.02
806	NYSE	COHR	Mon, Jul 31, 1995	2.06	2.06	1.88	1.95
805	NYSE	COHR	Fri, Jul 28, 1995	1.97	2.02	1.89	2.01
804	NYSE	COHR	Thu, Jul 27, 1995	1.84	2.00	1.84	1.89
803	NYSE	COHR	Wed, Jul 26, 1995	1.95	2.05	1.86	1.94
802	NYSE	COHR	Tue, Jul 25, 1995	1.94	2.06	1.94	1.95
801	NYSE	COHR	Mon, Jul 24, 1995	1.89	1.98	1.81	1.97
800	NYSE	COHR	Fri, Jul 21, 1995	1.80	1.91	1.72	1.80
799	NYSE	COHR	Thu, Jul 20, 1995	1.59	1.72	1.53	1.72
798	NYSE	COHR	Wed, Jul 19, 1995	1.75	1.75	1.50	1.61
797	NYSE	COHR	Tue, Jul 18, 1995	1.84	1.87	1.78	1.83
796	NYSE	COHR	Mon, Jul 17, 1995	1.80	1.81	1.73	1.81
795	NYSE	COHR	Fri, Jul 14, 1995	1.86	1.86	1.75	1.77
794	NYSE	COHR	Thu, Jul 13, 1995	1.89	1.89	1.83	1.87
793	NYSE	COHR	Wed, Jul 12, 1995	1.78	1.89	1.78	1.86
792	NYSE	COHR	Tue, Jul 11, 1995	1.64	1.77	1.64	1.77
791	NYSE	COHR	Mon, Jul 10, 1995	1.67	1.75	1.64	1.64
790	NYSE	COHR	Fri, Jul 7, 1995	1.80	1.95	1.64	1.70
789	NYSE	COHR	Thu, Jul 6, 1995	1.98	1.99	1.83	1.88
788	NYSE	COHR	Wed, Jul 5, 1995	1.85	2.00	1.81	1.91
787	NYSE	COHR	Mon, Jul 3, 1995	1.74	1.80	1.72	1.78
786	NYSE	COHR	Fri, Jun 30, 1995	1.77	1.78	1.70	1.73
785	NYSE	COHR	Thu, Jun 29, 1995	1.63	1.77	1.59	1.73
784	NYSE	COHR	Wed, Jun 28, 1995	1.49	1.62	1.49	1.60
783	NYSE	COHR	Tue, Jun 27, 1995	1.50	1.52	1.49	1.49
782	NYSE	COHR	Mon, Jun 26, 1995	1.58	1.58	1.50	1.52
781	NYSE	COHR	Fri, Jun 23, 1995	1.58	1.58	1.55	1.58
780	NYSE	COHR	Thu, Jun 22, 1995	1.55	1.59	1.52	1.57
779	NYSE	COHR	Wed, Jun 21, 1995	1.52	1.55	1.51	1.52
778	NYSE	COHR	Tue, Jun 20, 1995	1.53	1.56	1.50	1.53
777	NYSE	COHR	Mon, Jun 19, 1995	1.51	1.54	1.50	1.52
776	NYSE	COHR	Fri, Jun 16, 1995	1.56	1.56	1.51	1.54
775	NYSE	COHR	Thu, Jun 15, 1995	1.58	1.59	1.55	1.55
774	NYSE	COHR	Wed, Jun 14, 1995	1.52	1.57	1.52	1.57
773	NYSE	COHR	Tue, Jun 13, 1995	1.43	1.55	1.42	1.55
772	NYSE	COHR	Mon, Jun 12, 1995	1.49	1.50	1.41	1.45
771	NYSE	COHR	Fri, Jun 9, 1995	1.55	1.59	1.49	1.50
770	NYSE	COHR	Thu, Jun 8, 1995	1.30	1.48	1.28	1.45
769	NYSE	COHR	Wed, Jun 7, 1995	1.23	1.28	1.23	1.27
768	NYSE	COHR	Tue, Jun 6, 1995	1.15	1.23	1.13	1.22
767	NYSE	COHR	Mon, Jun 5, 1995	1.13	1.16	1.13	1.15
766	NYSE	COHR	Fri, Jun 2, 1995	1.11	1.16	1.11	1.16
765	NYSE	COHR	Thu, Jun 1, 1995	1.16	1.16	1.13	1.14
764	NYSE	COHR	Wed, May 31, 1995	1.09	1.16	1.09	1.14
763	NYSE	COHR	Tue, May 30, 1995	1.14	1.16	1.09	1.10
762	NYSE	COHR	Fri, May 26, 1995	1.13	1.16	1.10	1.14
761	NYSE	COHR	Thu, May 25, 1995	1.13	1.15	1.07	1.13
760	NYSE	COHR	Wed, May 24, 1995	1.19	1.21	1.12	1.12
759	NYSE	COHR	Tue, May 23, 1995	1.22	1.23	1.19	1.21
758	NYSE	COHR	Mon, May 22, 1995	1.20	1.23	1.20	1.20
757	NYSE	COHR	Fri, May 19, 1995	1.20	1.23	1.18	1.20
756	NYSE	COHR	Thu, May 18, 1995	1.22	1.26	1.22	1.23
755	NYSE	COHR	Wed, May 17, 1995	1.23	1.25	1.21	1.22
754	NYSE	COHR	Tue, May 16, 1995	1.23	1.23	1.21	1.23
753	NYSE	COHR	Mon, May 15, 1995	1.21	1.23	1.19	1.23
752	NYSE	COHR	Fri, May 12, 1995	1.13	1.20	1.13	1.19
751	NYSE	COHR	Thu, May 11, 1995	1.13	1.14	1.11	1.12
750	NYSE	COHR	Wed, May 10, 1995	1.15	1.15	1.10	1.12
749	NYSE	COHR	Tue, May 9, 1995	1.14	1.14	1.11	1.14
748	NYSE	COHR	Mon, May 8, 1995	1.06	1.13	1.06	1.12
747	NYSE	COHR	Fri, May 5, 1995	1.14	1.14	1.05	1.07
746	NYSE	COHR	Thu, May 4, 1995	1.22	1.23	1.14	1.14
745	NYSE	COHR	Wed, May 3, 1995	1.17	1.21	1.15	1.21
744	NYSE	COHR	Tue, May 2, 1995	1.24	1.27	1.17	1.19
743	NYSE	COHR	Mon, May 1, 1995	1.29	1.29	1.24	1.27
742	NYSE	COHR	Fri, Apr 28, 1995	1.29	1.30	1.26	1.27
741	NYSE	COHR	Thu, Apr 27, 1995	1.20	1.29	1.20	1.29
740	NYSE	COHR	Wed, Apr 26, 1995	1.26	1.26	1.14	1.22
739	NYSE	COHR	Tue, Apr 25, 1995	1.27	1.28	1.23	1.26
738	NYSE	COHR	Mon, Apr 24, 1995	1.20	1.28	1.20	1.24
737	NYSE	COHR	Fri, Apr 21, 1995	1.07	1.16	1.07	1.14
736	NYSE	COHR	Thu, Apr 20, 1995	1.06	1.09	1.04	1.08
735	NYSE	COHR	Wed, Apr 19, 1995	0.95	0.98	0.93	0.98
734	NYSE	COHR	Tue, Apr 18, 1995	1.07	1.07	0.98	0.99
733	NYSE	COHR	Mon, Apr 17, 1995	1.09	1.11	1.07	1.07
732	NYSE	COHR	Thu, Apr 13, 1995	1.07	1.10	1.05	1.09
731	NYSE	COHR	Wed, Apr 12, 1995	1.01	1.08	1.01	1.05
730	NYSE	COHR	Tue, Apr 11, 1995	0.95	1.02	0.95	1.00
729	NYSE	COHR	Mon, Apr 10, 1995	0.94	0.98	0.94	0.95
728	NYSE	COHR	Fri, Apr 7, 1995	0.91	0.94	0.89	0.91
727	NYSE	COHR	Thu, Apr 6, 1995	0.87	0.92	0.86	0.92
726	NYSE	COHR	Wed, Apr 5, 1995	0.80	0.87	0.80	0.86
725	NYSE	COHR	Tue, Apr 4, 1995	0.77	0.84	0.77	0.83
724	NYSE	COHR	Mon, Apr 3, 1995	0.78	0.80	0.77	0.79
723	NYSE	COHR	Fri, Mar 31, 1995	0.80	0.80	0.78	0.80
722	NYSE	COHR	Thu, Mar 30, 1995	0.79	0.80	0.78	0.80
721	NYSE	COHR	Wed, Mar 29, 1995	0.77	0.79	0.76	0.79
720	NYSE	COHR	Tue, Mar 28, 1995	0.81	0.81	0.76	0.77
719	NYSE	COHR	Mon, Mar 27, 1995	0.83	0.85	0.80	0.80
718	NYSE	COHR	Fri, Mar 24, 1995	0.83	0.85	0.83	0.85
717	NYSE	COHR	Thu, Mar 23, 1995	0.82	0.86	0.82	0.83
716	NYSE	COHR	Wed, Mar 22, 1995	0.83	0.84	0.78	0.84
715	NYSE	COHR	Tue, Mar 21, 1995	0.90	0.90	0.86	0.87
714	NYSE	COHR	Mon, Mar 20, 1995	0.91	0.91	0.88	0.89
713	NYSE	COHR	Fri, Mar 17, 1995	0.89	0.91	0.89	0.91
712	NYSE	COHR	Thu, Mar 16, 1995	0.88	0.92	0.87	0.91
711	NYSE	COHR	Wed, Mar 15, 1995	0.87	0.90	0.87	0.88
710	NYSE	COHR	Tue, Mar 14, 1995	0.88	0.90	0.84	0.88
709	NYSE	COHR	Mon, Mar 13, 1995	0.86	0.90	0.86	0.86
708	NYSE	COHR	Fri, Mar 10, 1995	0.84	0.89	0.84	0.86
707	NYSE	COHR	Thu, Mar 9, 1995	0.77	0.84	0.77	0.84
706	NYSE	COHR	Wed, Mar 8, 1995	0.80	0.82	0.77	0.80
705	NYSE	COHR	Tue, Mar 7, 1995	0.83	0.85	0.77	0.80
704	NYSE	COHR	Mon, Mar 6, 1995	0.84	0.84	0.81	0.84
703	NYSE	COHR	Fri, Mar 3, 1995	0.81	0.84	0.80	0.83
702	NYSE	COHR	Thu, Mar 2, 1995	0.79	0.82	0.78	0.80
701	NYSE	COHR	Wed, Mar 1, 1995	0.72	0.80	0.72	0.79
700	NYSE	COHR	Tue, Feb 28, 1995	0.73	0.73	0.72	0.73
699	NYSE	COHR	Mon, Feb 27, 1995	0.71	0.73	0.71	0.71
698	NYSE	COHR	Fri, Feb 24, 1995	0.73	0.73	0.71	0.71
697	NYSE	COHR	Thu, Feb 23, 1995	0.73	0.73	0.72	0.72
696	NYSE	COHR	Wed, Feb 22, 1995	0.72	0.73	0.71	0.71
695	NYSE	COHR	Tue, Feb 21, 1995	0.71	0.74	0.71	0.73
694	NYSE	COHR	Fri, Feb 17, 1995	0.71	0.73	0.70	0.72
693	NYSE	COHR	Thu, Feb 16, 1995	0.71	0.74	0.70	0.71
692	NYSE	COHR	Wed, Feb 15, 1995	0.73	0.77	0.72	0.72
691	NYSE	COHR	Tue, Feb 14, 1995	0.79	0.80	0.73	0.75
690	NYSE	COHR	Mon, Feb 13, 1995	0.72	0.78	0.72	0.77
689	NYSE	COHR	Fri, Feb 10, 1995	0.66	0.73	0.64	0.71
688	NYSE	COHR	Thu, Feb 9, 1995	0.65	0.66	0.64	0.65
687	NYSE	COHR	Wed, Feb 8, 1995	0.66	0.67	0.63	0.65
686	NYSE	COHR	Tue, Feb 7, 1995	0.63	0.66	0.63	0.65
685	NYSE	COHR	Mon, Feb 6, 1995	0.59	0.62	0.57	0.62
684	NYSE	COHR	Fri, Feb 3, 1995	0.55	0.59	0.55	0.58
683	NYSE	COHR	Thu, Feb 2, 1995	0.59	0.59	0.56	0.56
682	NYSE	COHR	Wed, Feb 1, 1995	0.61	0.61	0.58	0.58
681	NYSE	COHR	Tue, Jan 31, 1995	0.57	0.60	0.57	0.60
680	NYSE	COHR	Mon, Jan 30, 1995	0.60	0.62	0.57	0.58
679	NYSE	COHR	Fri, Jan 27, 1995	0.62	0.62	0.60	0.61
678	NYSE	COHR	Thu, Jan 26, 1995	0.62	0.62	0.59	0.61
677	NYSE	COHR	Wed, Jan 25, 1995	0.63	0.63	0.60	0.62
676	NYSE	COHR	Tue, Jan 24, 1995	0.63	0.65	0.62	0.62
675	NYSE	COHR	Mon, Jan 23, 1995	0.64	0.66	0.63	0.64
674	NYSE	COHR	Fri, Jan 20, 1995	0.62	0.66	0.61	0.64
673	NYSE	COHR	Thu, Jan 19, 1995	0.55	0.64	0.54	0.61
672	NYSE	COHR	Wed, Jan 18, 1995	0.55	0.55	0.53	0.55
671	NYSE	COHR	Tue, Jan 17, 1995	0.55	0.55	0.53	0.53
670	NYSE	COHR	Mon, Jan 16, 1995	0.55	0.55	0.55	0.55
669	NYSE	COHR	Fri, Jan 13, 1995	0.52	0.55	0.52	0.53
668	NYSE	COHR	Thu, Jan 12, 1995	0.52	0.55	0.51	0.53
667	NYSE	COHR	Wed, Jan 11, 1995	0.45	0.52	0.45	0.52
666	NYSE	COHR	Tue, Jan 10, 1995	0.45	0.47	0.45	0.46
665	NYSE	COHR	Mon, Jan 9, 1995	0.45	0.45	0.45	0.45
664	NYSE	COHR	Fri, Jan 6, 1995	0.47	0.47	0.45	0.45
663	NYSE	COHR	Thu, Jan 5, 1995	0.45	0.47	0.45	0.47
662	NYSE	COHR	Tue, Jan 3, 1995	0.46	0.46	0.45	0.45
661	NYSE	COHR	Fri, Dec 30, 1994	0.48	0.49	0.47	0.49
660	NYSE	COHR	Thu, Dec 29, 1994	0.48	0.49	0.48	0.49
659	NYSE	COHR	Wed, Dec 28, 1994	0.49	0.49	0.48	0.48
658	NYSE	COHR	Tue, Dec 27, 1994	0.48	0.49	0.48	0.49
657	NYSE	COHR	Fri, Dec 23, 1994	0.48	0.48	0.48	0.48
656	NYSE	COHR	Thu, Dec 22, 1994	0.48	0.48	0.48	0.48
655	NYSE	COHR	Wed, Dec 21, 1994	0.49	0.50	0.49	0.49
654	NYSE	COHR	Tue, Dec 20, 1994	0.50	0.50	0.49	0.50
653	NYSE	COHR	Mon, Dec 19, 1994	0.50	0.50	0.49	0.50
652	NYSE	COHR	Fri, Dec 16, 1994	0.52	0.52	0.50	0.52
651	NYSE	COHR	Thu, Dec 15, 1994	0.50	0.52	0.50	0.51
650	NYSE	COHR	Wed, Dec 14, 1994	0.50	0.52	0.50	0.50
649	NYSE	COHR	Tue, Dec 13, 1994	0.49	0.49	0.49	0.49
648	NYSE	COHR	Mon, Dec 12, 1994	0.48	0.51	0.48	0.51
647	NYSE	COHR	Fri, Dec 9, 1994	0.48	0.50	0.48	0.48
646	NYSE	COHR	Thu, Dec 8, 1994	0.51	0.51	0.49	0.49
645	NYSE	COHR	Wed, Dec 7, 1994	0.48	0.51	0.48	0.50
644	NYSE	COHR	Tue, Dec 6, 1994	0.50	0.50	0.49	0.49
643	NYSE	COHR	Mon, Dec 5, 1994	0.47	0.51	0.47	0.50
642	NYSE	COHR	Fri, Dec 2, 1994	0.43	0.47	0.43	0.47
641	NYSE	COHR	Thu, Dec 1, 1994	0.44	0.45	0.44	0.44
640	NYSE	COHR	Wed, Nov 30, 1994	0.44	0.44	0.44	0.44
639	NYSE	COHR	Tue, Nov 29, 1994	0.45	0.46	0.44	0.44
638	NYSE	COHR	Mon, Nov 28, 1994	0.47	0.47	0.45	0.46
637	NYSE	COHR	Fri, Nov 25, 1994	0.46	0.47	0.45	0.47
636	NYSE	COHR	Wed, Nov 23, 1994	0.44	0.46	0.43	0.45
635	NYSE	COHR	Tue, Nov 22, 1994	0.42	0.44	0.42	0.44
634	NYSE	COHR	Mon, Nov 21, 1994	0.42	0.45	0.42	0.45
633	NYSE	COHR	Fri, Nov 18, 1994	0.45	0.45	0.43	0.43
632	NYSE	COHR	Thu, Nov 17, 1994	0.44	0.45	0.44	0.45
631	NYSE	COHR	Wed, Nov 16, 1994	0.43	0.45	0.43	0.45
630	NYSE	COHR	Tue, Nov 15, 1994	0.45	0.46	0.43	0.43
629	NYSE	COHR	Mon, Nov 14, 1994	0.49	0.49	0.46	0.46
628	NYSE	COHR	Fri, Nov 11, 1994	0.48	0.50	0.48	0.48
627	NYSE	COHR	Thu, Nov 10, 1994	0.49	0.51	0.48	0.49
626	NYSE	COHR	Wed, Nov 9, 1994	0.52	0.52	0.48	0.48
625	NYSE	COHR	Tue, Nov 8, 1994	0.51	0.52	0.51	0.52
624	NYSE	COHR	Mon, Nov 7, 1994	0.52	0.52	0.52	0.52
623	NYSE	COHR	Fri, Nov 4, 1994	0.50	0.52	0.50	0.52
622	NYSE	COHR	Thu, Nov 3, 1994	0.52	0.53	0.50	0.50
621	NYSE	COHR	Wed, Nov 2, 1994	0.53	0.53	0.52	0.52
620	NYSE	COHR	Tue, Nov 1, 1994	0.52	0.53	0.52	0.53
619	NYSE	COHR	Mon, Oct 31, 1994	0.54	0.55	0.52	0.52
618	NYSE	COHR	Fri, Oct 28, 1994	0.54	0.54	0.52	0.53
617	NYSE	COHR	Thu, Oct 27, 1994	0.53	0.54	0.52	0.53
616	NYSE	COHR	Wed, Oct 26, 1994	0.53	0.53	0.52	0.52
615	NYSE	COHR	Tue, Oct 25, 1994	0.52	0.54	0.52	0.53
614	NYSE	COHR	Mon, Oct 24, 1994	0.49	0.52	0.48	0.52
613	NYSE	COHR	Fri, Oct 21, 1994	0.49	0.49	0.48	0.49
612	NYSE	COHR	Thu, Oct 20, 1994	0.50	0.52	0.47	0.49
611	NYSE	COHR	Wed, Oct 19, 1994	0.54	0.55	0.50	0.51
610	NYSE	COHR	Tue, Oct 18, 1994	0.55	0.55	0.52	0.54
609	NYSE	COHR	Mon, Oct 17, 1994	0.51	0.58	0.50	0.55
608	NYSE	COHR	Fri, Oct 14, 1994	0.47	0.51	0.46	0.50
607	NYSE	COHR	Thu, Oct 13, 1994	0.46	0.47	0.45	0.47
606	NYSE	COHR	Wed, Oct 12, 1994	0.44	0.46	0.44	0.46
605	NYSE	COHR	Tue, Oct 11, 1994	0.44	0.46	0.44	0.44
604	NYSE	COHR	Mon, Oct 10, 1994	0.45	0.45	0.44	0.45
603	NYSE	COHR	Fri, Oct 7, 1994	0.44	0.45	0.44	0.45
602	NYSE	COHR	Thu, Oct 6, 1994	0.45	0.45	0.44	0.45
601	NYSE	COHR	Wed, Oct 5, 1994	0.44	0.45	0.44	0.44
600	NYSE	COHR	Tue, Oct 4, 1994	0.45	0.47	0.44	0.45
599	NYSE	COHR	Mon, Oct 3, 1994	0.41	0.44	0.39	0.43
598	NYSE	COHR	Fri, Sep 30, 1994	0.39	0.41	0.39	0.41
597	NYSE	COHR	Thu, Sep 29, 1994	0.38	0.41	0.37	0.39
596	NYSE	COHR	Wed, Sep 28, 1994	0.36	0.38	0.34	0.36
595	NYSE	COHR	Tue, Sep 27, 1994	0.35	0.35	0.35	0.35
594	NYSE	COHR	Mon, Sep 26, 1994	0.35	0.35	0.34	0.35
593	NYSE	COHR	Fri, Sep 23, 1994	0.34	0.35	0.34	0.35
592	NYSE	COHR	Thu, Sep 22, 1994	0.34	0.36	0.34	0.36
591	NYSE	COHR	Wed, Sep 21, 1994	0.35	0.35	0.34	0.34
590	NYSE	COHR	Tue, Sep 20, 1994	0.34	0.34	0.34	0.34
589	NYSE	COHR	Mon, Sep 19, 1994	0.35	0.35	0.34	0.35
588	NYSE	COHR	Fri, Sep 16, 1994	0.36	0.36	0.36	0.36
587	NYSE	COHR	Thu, Sep 15, 1994	0.36	0.36	0.36	0.36
586	NYSE	COHR	Wed, Sep 14, 1994	0.36	0.36	0.36	0.36
585	NYSE	COHR	Tue, Sep 13, 1994	0.34	0.35	0.34	0.35
584	NYSE	COHR	Mon, Sep 12, 1994	0.35	0.35	0.34	0.34
583	NYSE	COHR	Fri, Sep 9, 1994	0.34	0.34	0.34	0.34
582	NYSE	COHR	Thu, Sep 8, 1994	0.35	0.35	0.35	0.35
581	NYSE	COHR	Wed, Sep 7, 1994	0.34	0.35	0.34	0.34
580	NYSE	COHR	Tue, Sep 6, 1994	0.34	0.34	0.34	0.34
579	NYSE	COHR	Fri, Sep 2, 1994	0.34	0.35	0.34	0.35
578	NYSE	COHR	Thu, Sep 1, 1994	0.34	0.35	0.34	0.34
577	NYSE	COHR	Wed, Aug 31, 1994	0.34	0.34	0.34	0.34
576	NYSE	COHR	Tue, Aug 30, 1994	0.35	0.35	0.34	0.35
575	NYSE	COHR	Mon, Aug 29, 1994	0.36	0.36	0.34	0.34
574	NYSE	COHR	Fri, Aug 26, 1994	0.37	0.37	0.34	0.34
573	NYSE	COHR	Thu, Aug 25, 1994	0.35	0.37	0.34	0.37
572	NYSE	COHR	Wed, Aug 24, 1994	0.35	0.38	0.35	0.37
571	NYSE	COHR	Tue, Aug 23, 1994	0.38	0.38	0.35	0.35
570	NYSE	COHR	Mon, Aug 22, 1994	0.32	0.38	0.32	0.35
569	NYSE	COHR	Fri, Aug 19, 1994	0.30	0.31	0.28	0.31
568	NYSE	COHR	Thu, Aug 18, 1994	0.27	0.30	0.27	0.30
567	NYSE	COHR	Tue, Aug 16, 1994	0.26	0.26	0.26	0.26
566	NYSE	COHR	Mon, Aug 15, 1994	0.26	0.26	0.26	0.26
565	NYSE	COHR	Fri, Aug 12, 1994	0.27	0.27	0.27	0.27
564	NYSE	COHR	Thu, Aug 11, 1994	0.27	0.27	0.25	0.25
563	NYSE	COHR	Wed, Aug 10, 1994	0.25	0.26	0.25	0.25
562	NYSE	COHR	Mon, Aug 8, 1994	0.24	0.25	0.24	0.25
561	NYSE	COHR	Fri, Aug 5, 1994	0.25	0.25	0.24	0.24
560	NYSE	COHR	Tue, Aug 2, 1994	0.23	0.24	0.23	0.24
559	NYSE	COHR	Tue, Jul 26, 1994	0.25	0.25	0.25	0.25
558	NYSE	COHR	Mon, Jul 25, 1994	0.23	0.23	0.23	0.23
557	NYSE	COHR	Fri, Jul 22, 1994	0.23	0.25	0.23	0.25
556	NYSE	COHR	Thu, Jul 21, 1994	0.23	0.23	0.23	0.23
555	NYSE	COHR	Wed, Jul 20, 1994	0.24	0.25	0.24	0.25
554	NYSE	COHR	Fri, Jul 15, 1994	0.24	0.24	0.24	0.24
553	NYSE	COHR	Thu, Jul 14, 1994	0.23	0.23	0.23	0.23
552	NYSE	COHR	Wed, Jul 13, 1994	0.23	0.24	0.23	0.24
551	NYSE	COHR	Tue, Jul 12, 1994	0.25	0.25	0.23	0.23
550	NYSE	COHR	Mon, Jul 11, 1994	0.23	0.23	0.23	0.23
549	NYSE	COHR	Fri, Jul 8, 1994	0.23	0.23	0.23	0.23
548	NYSE	COHR	Thu, Jul 7, 1994	0.23	0.24	0.23	0.24
547	NYSE	COHR	Wed, Jul 6, 1994	0.24	0.24	0.24	0.24
546	NYSE	COHR	Fri, Jul 1, 1994	0.25	0.25	0.25	0.25
545	NYSE	COHR	Thu, Jun 30, 1994	0.25	0.25	0.25	0.25
544	NYSE	COHR	Tue, Jun 28, 1994	0.23	0.23	0.23	0.23
543	NYSE	COHR	Fri, Jun 24, 1994	0.23	0.23	0.23	0.23
542	NYSE	COHR	Thu, Jun 23, 1994	0.23	0.24	0.23	0.23
541	NYSE	COHR	Mon, Jun 20, 1994	0.23	0.23	0.23	0.23
540	NYSE	COHR	Fri, Jun 17, 1994	0.23	0.25	0.23	0.25
539	NYSE	COHR	Mon, Jun 13, 1994	0.23	0.23	0.23	0.23
538	NYSE	COHR	Fri, Jun 10, 1994	0.23	0.23	0.23	0.23
537	NYSE	COHR	Wed, Jun 8, 1994	0.23	0.24	0.23	0.24
536	NYSE	COHR	Mon, Jun 6, 1994	0.23	0.23	0.23	0.23
535	NYSE	COHR	Wed, Jun 1, 1994	0.25	0.25	0.23	0.23
534	NYSE	COHR	Fri, May 27, 1994	0.25	0.25	0.25	0.25
533	NYSE	COHR	Thu, May 26, 1994	0.24	0.25	0.23	0.25
532	NYSE	COHR	Mon, May 16, 1994	0.23	0.23	0.23	0.23
531	NYSE	COHR	Thu, May 12, 1994	0.24	0.24	0.23	0.24
530	NYSE	COHR	Wed, May 11, 1994	0.24	0.24	0.23	0.24
529	NYSE	COHR	Tue, May 10, 1994	0.24	0.25	0.23	0.23
528	NYSE	COHR	Fri, May 6, 1994	0.24	0.24	0.24	0.24
527	NYSE	COHR	Thu, May 5, 1994	0.24	0.24	0.24	0.24
526	NYSE	COHR	Tue, May 3, 1994	0.21	0.23	0.21	0.23
525	NYSE	COHR	Mon, May 2, 1994	0.22	0.23	0.22	0.23
524	NYSE	COHR	Fri, Apr 29, 1994	0.23	0.23	0.21	0.23
523	NYSE	COHR	Thu, Apr 28, 1994	0.20	0.21	0.20	0.21
522	NYSE	COHR	Tue, Apr 26, 1994	0.20	0.20	0.20	0.20
521	NYSE	COHR	Fri, Apr 22, 1994	0.21	0.21	0.20	0.20
520	NYSE	COHR	Thu, Apr 21, 1994	0.20	0.20	0.20	0.20
519	NYSE	COHR	Wed, Apr 20, 1994	0.19	0.21	0.19	0.21
518	NYSE	COHR	Tue, Apr 19, 1994	0.19	0.19	0.19	0.19
517	NYSE	COHR	Thu, Apr 14, 1994	0.20	0.20	0.20	0.20
516	NYSE	COHR	Wed, Apr 13, 1994	0.20	0.20	0.20	0.20
515	NYSE	COHR	Tue, Apr 12, 1994	0.21	0.21	0.21	0.21
514	NYSE	COHR	Mon, Apr 11, 1994	0.23	0.23	0.21	0.21
513	NYSE	COHR	Thu, Apr 7, 1994	0.23	0.23	0.22	0.22
512	NYSE	COHR	Wed, Apr 6, 1994	0.21	0.21	0.21	0.21
511	NYSE	COHR	Mon, Apr 4, 1994	0.21	0.21	0.21	0.21
510	NYSE	COHR	Wed, Mar 30, 1994	0.21	0.21	0.21	0.21
509	NYSE	COHR	Tue, Mar 29, 1994	0.21	0.21	0.21	0.21
508	NYSE	COHR	Tue, Mar 22, 1994	0.22	0.22	0.22	0.22
507	NYSE	COHR	Fri, Mar 18, 1994	0.22	0.22	0.22	0.22
506	NYSE	COHR	Thu, Mar 17, 1994	0.22	0.23	0.22	0.23
505	NYSE	COHR	Wed, Mar 16, 1994	0.22	0.22	0.22	0.22
504	NYSE	COHR	Tue, Mar 15, 1994	0.22	0.23	0.22	0.22
503	NYSE	COHR	Mon, Mar 14, 1994	0.23	0.23	0.23	0.23
502	NYSE	COHR	Fri, Mar 11, 1994	0.22	0.22	0.22	0.22
501	NYSE	COHR	Wed, Mar 9, 1994	0.21	0.21	0.21	0.21
500	NYSE	COHR	Thu, Mar 3, 1994	0.22	0.22	0.22	0.22
499	NYSE	COHR	Wed, Mar 2, 1994	0.23	0.23	0.22	0.22
498	NYSE	COHR	Tue, Mar 1, 1994	0.23	0.23	0.23	0.23
497	NYSE	COHR	Mon, Feb 28, 1994	0.23	0.23	0.23	0.23
496	NYSE	COHR	Fri, Feb 25, 1994	0.23	0.23	0.23	0.23
495	NYSE	COHR	Thu, Feb 24, 1994	0.23	0.23	0.23	0.23
494	NYSE	COHR	Wed, Feb 23, 1994	0.21	0.23	0.21	0.23
493	NYSE	COHR	Fri, Feb 18, 1994	0.23	0.23	0.21	0.21
492	NYSE	COHR	Thu, Feb 17, 1994	0.22	0.23	0.22	0.23
491	NYSE	COHR	Mon, Feb 14, 1994	0.23	0.23	0.23	0.23
490	NYSE	COHR	Fri, Feb 11, 1994	0.23	0.23	0.23	0.23
489	NYSE	COHR	Thu, Feb 10, 1994	0.22	0.22	0.20	0.20
488	NYSE	COHR	Wed, Feb 9, 1994	0.22	0.22	0.22	0.22
487	NYSE	COHR	Tue, Feb 8, 1994	0.21	0.22	0.20	0.21
486	NYSE	COHR	Mon, Feb 7, 1994	0.22	0.22	0.20	0.20
485	NYSE	COHR	Fri, Feb 4, 1994	0.21	0.21	0.20	0.21
484	NYSE	COHR	Thu, Feb 3, 1994	0.20	0.20	0.20	0.20
483	NYSE	COHR	Wed, Feb 2, 1994	0.20	0.21	0.20	0.20
482	NYSE	COHR	Tue, Feb 1, 1994	0.20	0.20	0.20	0.20
481	NYSE	COHR	Mon, Jan 31, 1994	0.20	0.20	0.20	0.20
480	NYSE	COHR	Fri, Jan 28, 1994	0.19	0.20	0.19	0.20
479	NYSE	COHR	Thu, Jan 27, 1994	0.20	0.20	0.19	0.19
478	NYSE	COHR	Wed, Jan 26, 1994	0.21	0.21	0.20	0.20
477	NYSE	COHR	Tue, Jan 25, 1994	0.20	0.20	0.20	0.20
476	NYSE	COHR	Mon, Jan 24, 1994	0.20	0.20	0.20	0.20
475	NYSE	COHR	Fri, Jan 21, 1994	0.20	0.20	0.20	0.20
474	NYSE	COHR	Wed, Jan 19, 1994	0.20	0.22	0.20	0.22
473	NYSE	COHR	Tue, Jan 18, 1994	0.20	0.21	0.19	0.21
472	NYSE	COHR	Fri, Jan 14, 1994	0.20	0.20	0.19	0.20
471	NYSE	COHR	Thu, Jan 13, 1994	0.20	0.20	0.20	0.20
470	NYSE	COHR	Wed, Jan 12, 1994	0.20	0.20	0.20	0.20
469	NYSE	COHR	Mon, Jan 10, 1994	0.20	0.20	0.20	0.20
468	NYSE	COHR	Fri, Jan 7, 1994	0.21	0.21	0.20	0.20
467	NYSE	COHR	Wed, Jan 5, 1994	0.20	0.20	0.20	0.20
466	NYSE	COHR	Tue, Jan 4, 1994	0.19	0.20	0.19	0.20
465	NYSE	COHR	Mon, Jan 3, 1994	0.20	0.20	0.20	0.20
464	NYSE	COHR	Fri, Dec 31, 1993	0.20	0.20	0.20	0.20
463	NYSE	COHR	Thu, Dec 30, 1993	0.20	0.21	0.20	0.20
462	NYSE	COHR	Tue, Dec 28, 1993	0.20	0.20	0.20	0.20
461	NYSE	COHR	Mon, Dec 27, 1993	0.20	0.20	0.20	0.20
460	NYSE	COHR	Thu, Dec 23, 1993	0.20	0.20	0.20	0.20
459	NYSE	COHR	Wed, Dec 22, 1993	0.19	0.20	0.19	0.20
458	NYSE	COHR	Tue, Dec 21, 1993	0.20	0.20	0.20	0.20
457	NYSE	COHR	Mon, Dec 20, 1993	0.20	0.20	0.19	0.19
456	NYSE	COHR	Fri, Dec 17, 1993	0.19	0.19	0.19	0.19
455	NYSE	COHR	Thu, Dec 16, 1993	0.19	0.19	0.19	0.19
454	NYSE	COHR	Wed, Dec 15, 1993	0.19	0.20	0.19	0.20
453	NYSE	COHR	Mon, Dec 13, 1993	0.19	0.20	0.19	0.19
452	NYSE	COHR	Fri, Dec 10, 1993	0.18	0.20	0.18	0.20
451	NYSE	COHR	Thu, Dec 9, 1993	0.18	0.20	0.18	0.18
450	NYSE	COHR	Wed, Dec 8, 1993	0.18	0.20	0.18	0.18
449	NYSE	COHR	Tue, Dec 7, 1993	0.19	0.19	0.18	0.18
448	NYSE	COHR	Mon, Dec 6, 1993	0.19	0.19	0.17	0.17
447	NYSE	COHR	Fri, Dec 3, 1993	0.19	0.19	0.19	0.19
446	NYSE	COHR	Thu, Dec 2, 1993	0.18	0.19	0.18	0.19
445	NYSE	COHR	Wed, Dec 1, 1993	0.19	0.19	0.19	0.19
444	NYSE	COHR	Tue, Nov 30, 1993	0.19	0.20	0.19	0.20
443	NYSE	COHR	Mon, Nov 29, 1993	0.20	0.20	0.20	0.20
442	NYSE	COHR	Fri, Nov 26, 1993	0.20	0.20	0.20	0.20
441	NYSE	COHR	Tue, Nov 23, 1993	0.20	0.20	0.20	0.20
440	NYSE	COHR	Fri, Nov 19, 1993	0.20	0.20	0.20	0.20
439	NYSE	COHR	Thu, Nov 18, 1993	0.21	0.21	0.20	0.20
438	NYSE	COHR	Tue, Nov 16, 1993	0.20	0.21	0.20	0.21
437	NYSE	COHR	Mon, Nov 15, 1993	0.21	0.21	0.21	0.21
436	NYSE	COHR	Fri, Nov 12, 1993	0.20	0.20	0.20	0.20
435	NYSE	COHR	Thu, Nov 11, 1993	0.20	0.20	0.20	0.20
434	NYSE	COHR	Wed, Nov 10, 1993	0.20	0.20	0.20	0.20
433	NYSE	COHR	Tue, Nov 9, 1993	0.20	0.20	0.20	0.20
432	NYSE	COHR	Mon, Nov 8, 1993	0.20	0.20	0.20	0.20
431	NYSE	COHR	Fri, Nov 5, 1993	0.20	0.21	0.20	0.20
430	NYSE	COHR	Wed, Nov 3, 1993	0.22	0.22	0.21	0.21
429	NYSE	COHR	Tue, Nov 2, 1993	0.20	0.21	0.20	0.21
428	NYSE	COHR	Mon, Nov 1, 1993	0.20	0.21	0.20	0.21
427	NYSE	COHR	Fri, Oct 29, 1993	0.20	0.21	0.20	0.20
426	NYSE	COHR	Thu, Oct 28, 1993	0.20	0.20	0.20	0.20
425	NYSE	COHR	Wed, Oct 27, 1993	0.20	0.21	0.20	0.21
424	NYSE	COHR	Tue, Oct 26, 1993	0.21	0.21	0.21	0.21
423	NYSE	COHR	Mon, Oct 25, 1993	0.20	0.20	0.20	0.20
422	NYSE	COHR	Fri, Oct 22, 1993	0.21	0.22	0.21	0.21
421	NYSE	COHR	Thu, Oct 21, 1993	0.19	0.21	0.19	0.20
420	NYSE	COHR	Wed, Oct 20, 1993	0.19	0.20	0.18	0.20
419	NYSE	COHR	Tue, Oct 19, 1993	0.20	0.21	0.19	0.19
418	NYSE	COHR	Mon, Oct 18, 1993	0.20	0.20	0.20	0.20
417	NYSE	COHR	Thu, Oct 14, 1993	0.20	0.20	0.20	0.20
416	NYSE	COHR	Wed, Oct 13, 1993	0.19	0.20	0.19	0.20
415	NYSE	COHR	Tue, Oct 12, 1993	0.19	0.20	0.19	0.20
414	NYSE	COHR	Fri, Oct 8, 1993	0.19	0.20	0.19	0.20
413	NYSE	COHR	Thu, Oct 7, 1993	0.20	0.20	0.19	0.19
412	NYSE	COHR	Wed, Oct 6, 1993	0.19	0.19	0.19	0.19
411	NYSE	COHR	Tue, Oct 5, 1993	0.19	0.20	0.19	0.19
410	NYSE	COHR	Mon, Oct 4, 1993	0.20	0.20	0.20	0.20
409	NYSE	COHR	Fri, Oct 1, 1993	0.19	0.20	0.19	0.20
408	NYSE	COHR	Thu, Sep 30, 1993	0.19	0.22	0.18	0.19
407	NYSE	COHR	Wed, Sep 29, 1993	0.16	0.19	0.16	0.17
406	NYSE	COHR	Tue, Sep 28, 1993	0.16	0.17	0.16	0.16
405	NYSE	COHR	Mon, Sep 27, 1993	0.18	0.18	0.16	0.16
404	NYSE	COHR	Fri, Sep 24, 1993	0.18	0.18	0.16	0.16
403	NYSE	COHR	Thu, Sep 23, 1993	0.17	0.18	0.16	0.17
402	NYSE	COHR	Tue, Sep 21, 1993	0.16	0.16	0.16	0.16
401	NYSE	COHR	Fri, Sep 17, 1993	0.16	0.17	0.16	0.16
400	NYSE	COHR	Thu, Sep 16, 1993	0.18	0.19	0.18	0.18
399	NYSE	COHR	Wed, Sep 15, 1993	0.16	0.16	0.16	0.16
398	NYSE	COHR	Tue, Sep 14, 1993	0.20	0.20	0.17	0.18
397	NYSE	COHR	Mon, Sep 13, 1993	0.18	0.20	0.18	0.20
396	NYSE	COHR	Thu, Sep 9, 1993	0.18	0.19	0.18	0.19
395	NYSE	COHR	Tue, Sep 7, 1993	0.17	0.17	0.16	0.17
394	NYSE	COHR	Thu, Sep 2, 1993	0.16	0.17	0.14	0.17
393	NYSE	COHR	Wed, Sep 1, 1993	0.15	0.16	0.13	0.15
392	NYSE	COHR	Tue, Aug 31, 1993	0.13	0.13	0.13	0.13
391	NYSE	COHR	Wed, Aug 25, 1993	0.14	0.14	0.13	0.13
390	NYSE	COHR	Mon, Aug 23, 1993	0.15	0.15	0.13	0.13
389	NYSE	COHR	Fri, Aug 20, 1993	0.15	0.15	0.14	0.14
388	NYSE	COHR	Thu, Aug 19, 1993	0.13	0.14	0.13	0.14
387	NYSE	COHR	Wed, Aug 18, 1993	0.14	0.14	0.14	0.14
386	NYSE	COHR	Tue, Aug 17, 1993	0.13	0.14	0.13	0.14
385	NYSE	COHR	Mon, Aug 16, 1993	0.12	0.13	0.12	0.13
384	NYSE	COHR	Thu, Aug 12, 1993	0.10	0.12	0.10	0.11
383	NYSE	COHR	Wed, Aug 11, 1993	0.12	0.12	0.12	0.12
382	NYSE	COHR	Tue, Aug 10, 1993	0.11	0.13	0.11	0.11
381	NYSE	COHR	Mon, Aug 9, 1993	0.13	0.13	0.13	0.13
380	NYSE	COHR	Fri, Aug 6, 1993	0.11	0.11	0.11	0.11
379	NYSE	COHR	Thu, Aug 5, 1993	0.11	0.13	0.11	0.12
378	NYSE	COHR	Wed, Aug 4, 1993	0.12	0.13	0.12	0.12
377	NYSE	COHR	Mon, Aug 2, 1993	0.12	0.12	0.12	0.12
376	NYSE	COHR	Tue, Jul 27, 1993	0.12	0.12	0.12	0.12
375	NYSE	COHR	Fri, Jul 23, 1993	0.13	0.13	0.13	0.13
374	NYSE	COHR	Thu, Jul 22, 1993	0.13	0.13	0.12	0.12
373	NYSE	COHR	Wed, Jul 21, 1993	0.13	0.13	0.13	0.13
372	NYSE	COHR	Tue, Jul 20, 1993	0.13	0.13	0.13	0.13
371	NYSE	COHR	Mon, Jul 19, 1993	0.13	0.13	0.13	0.13
370	NYSE	COHR	Thu, Jul 15, 1993	0.14	0.14	0.14	0.14
369	NYSE	COHR	Wed, Jul 14, 1993	0.15	0.15	0.13	0.13
368	NYSE	COHR	Tue, Jul 13, 1993	0.13	0.13	0.13	0.13
367	NYSE	COHR	Mon, Jul 12, 1993	0.13	0.13	0.13	0.13
366	NYSE	COHR	Fri, Jul 9, 1993	0.13	0.13	0.13	0.13
365	NYSE	COHR	Thu, Jul 8, 1993	0.15	0.15	0.15	0.15
364	NYSE	COHR	Tue, Jul 6, 1993	0.13	0.13	0.13	0.13
363	NYSE	COHR	Fri, Jul 2, 1993	0.13	0.13	0.13	0.13
362	NYSE	COHR	Tue, Jun 29, 1993	0.13	0.14	0.13	0.14
361	NYSE	COHR	Mon, Jun 28, 1993	0.14	0.14	0.14	0.14
360	NYSE	COHR	Mon, Jun 21, 1993	0.13	0.13	0.13	0.13
359	NYSE	COHR	Fri, Jun 18, 1993	0.13	0.13	0.13	0.13
358	NYSE	COHR	Thu, Jun 17, 1993	0.13	0.15	0.13	0.13
357	NYSE	COHR	Wed, Jun 16, 1993	0.13	0.13	0.13	0.13
356	NYSE	COHR	Fri, Jun 11, 1993	0.13	0.13	0.13	0.13
355	NYSE	COHR	Wed, Jun 9, 1993	0.15	0.15	0.15	0.15
354	NYSE	COHR	Mon, Jun 7, 1993	0.13	0.14	0.13	0.14
353	NYSE	COHR	Fri, Jun 4, 1993	0.14	0.15	0.13	0.13
352	NYSE	COHR	Thu, Jun 3, 1993	0.14	0.14	0.14	0.14
351	NYSE	COHR	Wed, Jun 2, 1993	0.13	0.14	0.13	0.13
350	NYSE	COHR	Tue, Jun 1, 1993	0.13	0.15	0.13	0.15
349	NYSE	COHR	Fri, May 28, 1993	0.13	0.13	0.13	0.13
348	NYSE	COHR	Wed, May 26, 1993	0.13	0.13	0.13	0.13
347	NYSE	COHR	Mon, May 24, 1993	0.13	0.16	0.13	0.16
346	NYSE	COHR	Fri, May 21, 1993	0.14	0.15	0.14	0.15
345	NYSE	COHR	Thu, May 20, 1993	0.14	0.16	0.14	0.16
344	NYSE	COHR	Wed, May 19, 1993	0.14	0.14	0.14	0.14
343	NYSE	COHR	Mon, May 17, 1993	0.16	0.16	0.14	0.15
342	NYSE	COHR	Fri, May 14, 1993	0.15	0.15	0.15	0.15
341	NYSE	COHR	Thu, May 13, 1993	0.14	0.15	0.14	0.14
340	NYSE	COHR	Wed, May 12, 1993	0.14	0.16	0.14	0.14
339	NYSE	COHR	Tue, May 11, 1993	0.14	0.16	0.14	0.16
338	NYSE	COHR	Mon, May 10, 1993	0.14	0.14	0.14	0.14
337	NYSE	COHR	Wed, May 5, 1993	0.16	0.16	0.16	0.16
336	NYSE	COHR	Mon, May 3, 1993	0.13	0.13	0.13	0.13
335	NYSE	COHR	Fri, Apr 23, 1993	0.14	0.14	0.14	0.14
334	NYSE	COHR	Thu, Apr 22, 1993	0.13	0.13	0.13	0.13
333	NYSE	COHR	Wed, Apr 21, 1993	0.13	0.13	0.13	0.13
332	NYSE	COHR	Mon, Apr 19, 1993	0.14	0.14	0.14	0.14
331	NYSE	COHR	Fri, Apr 16, 1993	0.12	0.12	0.12	0.12
330	NYSE	COHR	Thu, Apr 15, 1993	0.14	0.14	0.14	0.14
329	NYSE	COHR	Mon, Apr 12, 1993	0.13	0.13	0.13	0.13
328	NYSE	COHR	Thu, Apr 8, 1993	0.14	0.14	0.13	0.13
327	NYSE	COHR	Wed, Apr 7, 1993	0.16	0.16	0.16	0.16
326	NYSE	COHR	Tue, Apr 6, 1993	0.15	0.16	0.15	0.16
325	NYSE	COHR	Mon, Apr 5, 1993	0.15	0.15	0.15	0.15
324	NYSE	COHR	Fri, Apr 2, 1993	0.15	0.15	0.15	0.15
323	NYSE	COHR	Wed, Mar 31, 1993	0.15	0.15	0.15	0.15
322	NYSE	COHR	Tue, Mar 30, 1993	0.15	0.15	0.15	0.15
321	NYSE	COHR	Wed, Mar 24, 1993	0.17	0.17	0.15	0.15
320	NYSE	COHR	Tue, Mar 23, 1993	0.16	0.16	0.16	0.16
319	NYSE	COHR	Mon, Mar 22, 1993	0.16	0.16	0.16	0.16
318	NYSE	COHR	Thu, Mar 18, 1993	0.16	0.16	0.16	0.16
317	NYSE	COHR	Wed, Mar 17, 1993	0.17	0.17	0.16	0.16
316	NYSE	COHR	Tue, Mar 16, 1993	0.16	0.16	0.16	0.16
315	NYSE	COHR	Mon, Mar 15, 1993	0.16	0.16	0.16	0.16
314	NYSE	COHR	Wed, Mar 10, 1993	0.17	0.18	0.17	0.18
313	NYSE	COHR	Fri, Mar 5, 1993	0.16	0.16	0.16	0.16
312	NYSE	COHR	Wed, Mar 3, 1993	0.16	0.16	0.16	0.16
311	NYSE	COHR	Thu, Feb 25, 1993	0.16	0.16	0.16	0.16
310	NYSE	COHR	Wed, Feb 24, 1993	0.16	0.16	0.16	0.16
309	NYSE	COHR	Mon, Feb 22, 1993	0.16	0.18	0.16	0.18
308	NYSE	COHR	Fri, Feb 19, 1993	0.16	0.16	0.16	0.16
307	NYSE	COHR	Tue, Feb 16, 1993	0.16	0.16	0.16	0.16
306	NYSE	COHR	Wed, Feb 10, 1993	0.18	0.18	0.18	0.18
305	NYSE	COHR	Mon, Feb 8, 1993	0.16	0.16	0.16	0.16
304	NYSE	COHR	Fri, Feb 5, 1993	0.17	0.18	0.17	0.17
303	NYSE	COHR	Thu, Feb 4, 1993	0.17	0.17	0.17	0.17
302	NYSE	COHR	Wed, Feb 3, 1993	0.16	0.17	0.16	0.17
301	NYSE	COHR	Tue, Feb 2, 1993	0.17	0.17	0.16	0.16
300	NYSE	COHR	Mon, Feb 1, 1993	0.17	0.17	0.17	0.17
299	NYSE	COHR	Thu, Jan 28, 1993	0.18	0.18	0.17	0.18
298	NYSE	COHR	Wed, Jan 27, 1993	0.17	0.17	0.17	0.17
297	NYSE	COHR	Mon, Jan 25, 1993	0.16	0.18	0.16	0.18
296	NYSE	COHR	Fri, Jan 22, 1993	0.16	0.16	0.16	0.16
295	NYSE	COHR	Thu, Jan 21, 1993	0.18	0.18	0.18	0.18
294	NYSE	COHR	Wed, Jan 20, 1993	0.18	0.18	0.16	0.17
293	NYSE	COHR	Fri, Jan 15, 1993	0.16	0.16	0.16	0.16
292	NYSE	COHR	Mon, Jan 11, 1993	0.17	0.17	0.17	0.17
291	NYSE	COHR	Fri, Jan 8, 1993	0.16	0.17	0.16	0.17
290	NYSE	COHR	Thu, Jan 7, 1993	0.16	0.18	0.16	0.16
289	NYSE	COHR	Tue, Jan 5, 1993	0.16	0.16	0.16	0.16
288	NYSE	COHR	Thu, Dec 31, 1992	0.18	0.18	0.16	0.16
287	NYSE	COHR	Wed, Dec 30, 1992	0.16	0.18	0.16	0.18
286	NYSE	COHR	Tue, Dec 29, 1992	0.16	0.17	0.16	0.17
285	NYSE	COHR	Mon, Dec 28, 1992	0.16	0.17	0.16	0.17
284	NYSE	COHR	Wed, Dec 23, 1992	0.16	0.18	0.16	0.18
283	NYSE	COHR	Tue, Dec 22, 1992	0.18	0.18	0.18	0.18
282	NYSE	COHR	Mon, Dec 21, 1992	0.16	0.16	0.16	0.16
281	NYSE	COHR	Fri, Dec 18, 1992	0.16	0.16	0.16	0.16
280	NYSE	COHR	Thu, Dec 17, 1992	0.16	0.16	0.16	0.16
279	NYSE	COHR	Wed, Dec 16, 1992	0.17	0.18	0.17	0.18
278	NYSE	COHR	Tue, Dec 15, 1992	0.16	0.16	0.16	0.16
277	NYSE	COHR	Fri, Dec 11, 1992	0.18	0.19	0.17	0.18
276	NYSE	COHR	Thu, Dec 10, 1992	0.18	0.18	0.18	0.18
275	NYSE	COHR	Wed, Dec 9, 1992	0.18	0.18	0.18	0.18
274	NYSE	COHR	Tue, Dec 8, 1992	0.18	0.18	0.18	0.18
273	NYSE	COHR	Mon, Dec 7, 1992	0.18	0.18	0.18	0.18
272	NYSE	COHR	Fri, Dec 4, 1992	0.18	0.18	0.18	0.18
271	NYSE	COHR	Thu, Dec 3, 1992	0.18	0.18	0.18	0.18
270	NYSE	COHR	Wed, Dec 2, 1992	0.18	0.18	0.18	0.18
269	NYSE	COHR	Tue, Dec 1, 1992	0.18	0.18	0.18	0.18
268	NYSE	COHR	Tue, Nov 24, 1992	0.19	0.19	0.17	0.18
267	NYSE	COHR	Mon, Nov 23, 1992	0.19	0.19	0.17	0.17
266	NYSE	COHR	Fri, Nov 20, 1992	0.18	0.19	0.18	0.19
265	NYSE	COHR	Thu, Nov 19, 1992	0.19	0.19	0.19	0.19
264	NYSE	COHR	Tue, Nov 17, 1992	0.16	0.18	0.16	0.18
263	NYSE	COHR	Mon, Nov 16, 1992	0.16	0.17	0.16	0.16
262	NYSE	COHR	Fri, Nov 13, 1992	0.16	0.17	0.16	0.17
261	NYSE	COHR	Thu, Nov 12, 1992	0.16	0.16	0.16	0.16
260	NYSE	COHR	Wed, Nov 11, 1992	0.16	0.16	0.16	0.16
259	NYSE	COHR	Tue, Nov 10, 1992	0.17	0.17	0.16	0.16
258	NYSE	COHR	Mon, Nov 9, 1992	0.16	0.17	0.16	0.17
257	NYSE	COHR	Fri, Nov 6, 1992	0.14	0.17	0.14	0.17
256	NYSE	COHR	Thu, Nov 5, 1992	0.16	0.16	0.14	0.14
255	NYSE	COHR	Tue, Nov 3, 1992	0.15	0.15	0.14	0.14
254	NYSE	COHR	Mon, Nov 2, 1992	0.16	0.16	0.14	0.14
253	NYSE	COHR	Thu, Oct 29, 1992	0.15	0.16	0.15	0.16
252	NYSE	COHR	Wed, Oct 28, 1992	0.16	0.16	0.16	0.16
251	NYSE	COHR	Tue, Oct 27, 1992	0.16	0.16	0.16	0.16
250	NYSE	COHR	Mon, Oct 26, 1992	0.14	0.16	0.13	0.16
249	NYSE	COHR	Fri, Oct 23, 1992	0.14	0.16	0.14	0.16
248	NYSE	COHR	Thu, Oct 22, 1992	0.15	0.16	0.14	0.16
247	NYSE	COHR	Tue, Oct 20, 1992	0.16	0.16	0.16	0.16
246	NYSE	COHR	Fri, Oct 16, 1992	0.14	0.14	0.14	0.14
245	NYSE	COHR	Fri, Oct 9, 1992	0.16	0.16	0.16	0.16
244	NYSE	COHR	Thu, Oct 8, 1992	0.16	0.16	0.15	0.16
243	NYSE	COHR	Wed, Oct 7, 1992	0.15	0.15	0.15	0.15
242	NYSE	COHR	Tue, Oct 6, 1992	0.14	0.15	0.14	0.15
241	NYSE	COHR	Mon, Oct 5, 1992	0.15	0.15	0.15	0.15
240	NYSE	COHR	Fri, Oct 2, 1992	0.13	0.13	0.13	0.13
239	NYSE	COHR	Thu, Oct 1, 1992	0.14	0.14	0.14	0.14
238	NYSE	COHR	Wed, Sep 30, 1992	0.16	0.16	0.16	0.16
237	NYSE	COHR	Tue, Sep 29, 1992	0.14	0.14	0.14	0.14
236	NYSE	COHR	Mon, Sep 28, 1992	0.15	0.15	0.15	0.15
235	NYSE	COHR	Thu, Sep 24, 1992	0.13	0.14	0.13	0.14
234	NYSE	COHR	Wed, Sep 23, 1992	0.14	0.14	0.14	0.14
233	NYSE	COHR	Fri, Sep 18, 1992	0.14	0.14	0.14	0.14
232	NYSE	COHR	Thu, Sep 17, 1992	0.14	0.14	0.14	0.14
231	NYSE	COHR	Wed, Sep 16, 1992	0.14	0.14	0.14	0.14
230	NYSE	COHR	Mon, Sep 14, 1992	0.14	0.14	0.14	0.14
229	NYSE	COHR	Fri, Sep 11, 1992	0.13	0.13	0.13	0.13
228	NYSE	COHR	Tue, Sep 8, 1992	0.14	0.14	0.13	0.14
227	NYSE	COHR	Fri, Sep 4, 1992	0.14	0.14	0.14	0.14
226	NYSE	COHR	Thu, Sep 3, 1992	0.15	0.15	0.13	0.14
225	NYSE	COHR	Wed, Sep 2, 1992	0.14	0.14	0.13	0.13
224	NYSE	COHR	Tue, Sep 1, 1992	0.14	0.16	0.14	0.16
223	NYSE	COHR	Fri, Aug 28, 1992	0.14	0.15	0.14	0.14
222	NYSE	COHR	Thu, Aug 27, 1992	0.14	0.16	0.14	0.16
221	NYSE	COHR	Wed, Aug 26, 1992	0.14	0.14	0.14	0.14
220	NYSE	COHR	Tue, Aug 25, 1992	0.14	0.16	0.14	0.16
219	NYSE	COHR	Mon, Aug 24, 1992	0.14	0.15	0.14	0.15
218	NYSE	COHR	Thu, Aug 20, 1992	0.16	0.16	0.15	0.15
217	NYSE	COHR	Wed, Aug 19, 1992	0.17	0.17	0.16	0.17
216	NYSE	COHR	Mon, Aug 17, 1992	0.17	0.17	0.17	0.17
215	NYSE	COHR	Fri, Aug 14, 1992	0.17	0.18	0.17	0.18
214	NYSE	COHR	Wed, Aug 12, 1992	0.16	0.16	0.16	0.16
213	NYSE	COHR	Mon, Aug 10, 1992	0.16	0.16	0.16	0.16
212	NYSE	COHR	Wed, Aug 5, 1992	0.18	0.18	0.18	0.18
211	NYSE	COHR	Tue, Aug 4, 1992	0.18	0.18	0.17	0.17
210	NYSE	COHR	Mon, Aug 3, 1992	0.18	0.18	0.17	0.17
209	NYSE	COHR	Wed, Jul 29, 1992	0.16	0.16	0.16	0.16
208	NYSE	COHR	Fri, Jul 24, 1992	0.16	0.16	0.16	0.16
207	NYSE	COHR	Thu, Jul 23, 1992	0.18	0.18	0.18	0.18
206	NYSE	COHR	Wed, Jul 22, 1992	0.18	0.18	0.18	0.18
205	NYSE	COHR	Fri, Jul 17, 1992	0.16	0.16	0.16	0.16
204	NYSE	COHR	Thu, Jul 16, 1992	0.18	0.18	0.18	0.18
203	NYSE	COHR	Wed, Jul 8, 1992	0.18	0.18	0.18	0.18
202	NYSE	COHR	Wed, Jul 1, 1992	0.18	0.18	0.18	0.18
201	NYSE	COHR	Tue, Jun 30, 1992	0.18	0.18	0.18	0.18
200	NYSE	COHR	Mon, Jun 29, 1992	0.16	0.18	0.16	0.18
199	NYSE	COHR	Fri, Jun 26, 1992	0.18	0.18	0.18	0.18
198	NYSE	COHR	Thu, Jun 25, 1992	0.16	0.18	0.16	0.16
197	NYSE	COHR	Wed, Jun 24, 1992	0.17	0.18	0.17	0.18
196	NYSE	COHR	Tue, Jun 23, 1992	0.19	0.19	0.18	0.18
195	NYSE	COHR	Mon, Jun 22, 1992	0.17	0.17	0.17	0.17
194	NYSE	COHR	Mon, Jun 15, 1992	0.17	0.17	0.17	0.17
193	NYSE	COHR	Fri, Jun 12, 1992	0.18	0.18	0.18	0.18
192	NYSE	COHR	Thu, Jun 11, 1992	0.18	0.18	0.18	0.18
191	NYSE	COHR	Wed, Jun 10, 1992	0.18	0.18	0.18	0.18
190	NYSE	COHR	Fri, Jun 5, 1992	0.18	0.18	0.18	0.18
189	NYSE	COHR	Wed, Jun 3, 1992	0.19	0.19	0.19	0.19
188	NYSE	COHR	Tue, May 26, 1992	0.19	0.19	0.19	0.19
187	NYSE	COHR	Thu, May 21, 1992	0.17	0.19	0.16	0.18
186	NYSE	COHR	Wed, May 20, 1992	0.18	0.18	0.17	0.18
185	NYSE	COHR	Mon, May 18, 1992	0.16	0.16	0.16	0.16
184	NYSE	COHR	Thu, May 14, 1992	0.17	0.18	0.16	0.18
183	NYSE	COHR	Wed, May 13, 1992	0.19	0.19	0.16	0.17
182	NYSE	COHR	Tue, May 12, 1992	0.19	0.19	0.18	0.18
181	NYSE	COHR	Fri, May 8, 1992	0.20	0.20	0.20	0.20
180	NYSE	COHR	Thu, May 7, 1992	0.20	0.20	0.20	0.20
179	NYSE	COHR	Wed, May 6, 1992	0.20	0.20	0.20	0.20
178	NYSE	COHR	Tue, May 5, 1992	0.20	0.20	0.20	0.20
177	NYSE	COHR	Mon, May 4, 1992	0.20	0.20	0.20	0.20
176	NYSE	COHR	Fri, May 1, 1992	0.22	0.22	0.20	0.20
175	NYSE	COHR	Wed, Apr 29, 1992	0.20	0.20	0.20	0.20
174	NYSE	COHR	Tue, Apr 28, 1992	0.20	0.20	0.20	0.20
173	NYSE	COHR	Mon, Apr 27, 1992	0.20	0.21	0.20	0.21
172	NYSE	COHR	Fri, Apr 24, 1992	0.22	0.22	0.20	0.20
171	NYSE	COHR	Thu, Apr 23, 1992	0.20	0.21	0.20	0.21
170	NYSE	COHR	Wed, Apr 22, 1992	0.19	0.19	0.19	0.19
169	NYSE	COHR	Tue, Apr 14, 1992	0.19	0.19	0.19	0.19
168	NYSE	COHR	Mon, Apr 13, 1992	0.19	0.20	0.19	0.19
167	NYSE	COHR	Wed, Apr 8, 1992	0.21	0.21	0.21	0.21
166	NYSE	COHR	Tue, Apr 7, 1992	0.20	0.20	0.20	0.20
165	NYSE	COHR	Mon, Apr 6, 1992	0.20	0.20	0.20	0.20
164	NYSE	COHR	Fri, Apr 3, 1992	0.20	0.20	0.20	0.20
163	NYSE	COHR	Wed, Apr 1, 1992	0.21	0.22	0.20	0.22
162	NYSE	COHR	Tue, Mar 31, 1992	0.22	0.22	0.22	0.22
161	NYSE	COHR	Mon, Mar 30, 1992	0.22	0.22	0.22	0.22
160	NYSE	COHR	Fri, Mar 27, 1992	0.20	0.20	0.20	0.20
159	NYSE	COHR	Mon, Mar 23, 1992	0.24	0.24	0.22	0.22
158	NYSE	COHR	Fri, Mar 20, 1992	0.23	0.23	0.22	0.22
157	NYSE	COHR	Thu, Mar 19, 1992	0.23	0.23	0.22	0.22
156	NYSE	COHR	Wed, Mar 18, 1992	0.24	0.24	0.23	0.23
155	NYSE	COHR	Tue, Mar 17, 1992	0.24	0.24	0.22	0.22
154	NYSE	COHR	Mon, Mar 16, 1992	0.24	0.24	0.24	0.24
153	NYSE	COHR	Wed, Mar 11, 1992	0.23	0.23	0.23	0.23
152	NYSE	COHR	Fri, Mar 6, 1992	0.23	0.24	0.23	0.23
151	NYSE	COHR	Tue, Mar 3, 1992	0.24	0.24	0.24	0.24
150	NYSE	COHR	Mon, Mar 2, 1992	0.23	0.23	0.23	0.23
149	NYSE	COHR	Fri, Feb 28, 1992	0.23	0.23	0.23	0.23
148	NYSE	COHR	Thu, Feb 27, 1992	0.23	0.23	0.23	0.23
147	NYSE	COHR	Tue, Feb 25, 1992	0.24	0.25	0.23	0.25
146	NYSE	COHR	Mon, Feb 24, 1992	0.24	0.24	0.24	0.24
145	NYSE	COHR	Fri, Feb 21, 1992	0.25	0.26	0.24	0.24
144	NYSE	COHR	Thu, Feb 20, 1992	0.26	0.26	0.24	0.25
143	NYSE	COHR	Wed, Feb 19, 1992	0.26	0.26	0.24	0.25
142	NYSE	COHR	Tue, Feb 18, 1992	0.26	0.26	0.26	0.26
141	NYSE	COHR	Fri, Feb 14, 1992	0.26	0.26	0.26	0.26
140	NYSE	COHR	Thu, Feb 13, 1992	0.25	0.26	0.24	0.24
139	NYSE	COHR	Wed, Feb 12, 1992	0.25	0.25	0.25	0.25
138	NYSE	COHR	Tue, Feb 11, 1992	0.25	0.27	0.25	0.25
137	NYSE	COHR	Mon, Feb 10, 1992	0.25	0.25	0.25	0.25
136	NYSE	COHR	Fri, Feb 7, 1992	0.27	0.27	0.25	0.27
135	NYSE	COHR	Thu, Feb 6, 1992	0.26	0.27	0.25	0.27
134	NYSE	COHR	Wed, Feb 5, 1992	0.24	0.27	0.24	0.27
133	NYSE	COHR	Fri, Jan 31, 1992	0.26	0.26	0.25	0.26
132	NYSE	COHR	Thu, Jan 30, 1992	0.25	0.25	0.25	0.25
131	NYSE	COHR	Wed, Jan 29, 1992	0.25	0.26	0.25	0.25
130	NYSE	COHR	Tue, Jan 28, 1992	0.26	0.26	0.25	0.25
129	NYSE	COHR	Mon, Jan 27, 1992	0.27	0.27	0.25	0.25
128	NYSE	COHR	Fri, Jan 24, 1992	0.27	0.27	0.24	0.25
127	NYSE	COHR	Thu, Jan 23, 1992	0.23	0.23	0.22	0.23
126	NYSE	COHR	Wed, Jan 22, 1992	0.20	0.22	0.20	0.22
125	NYSE	COHR	Mon, Jan 20, 1992	0.20	0.20	0.20	0.20
124	NYSE	COHR	Thu, Jan 16, 1992	0.18	0.20	0.18	0.18
123	NYSE	COHR	Wed, Jan 15, 1992	0.20	0.20	0.18	0.18
122	NYSE	COHR	Tue, Jan 14, 1992	0.18	0.18	0.18	0.18
121	NYSE	COHR	Fri, Jan 10, 1992	0.20	0.20	0.19	0.19
120	NYSE	COHR	Thu, Jan 9, 1992	0.20	0.20	0.19	0.19
119	NYSE	COHR	Mon, Jan 6, 1992	0.16	0.16	0.16	0.16
118	NYSE	COHR	Tue, Dec 31, 1991	0.16	0.19	0.16	0.19
117	NYSE	COHR	Mon, Dec 30, 1991	0.16	0.16	0.16	0.16
116	NYSE	COHR	Fri, Dec 27, 1991	0.17	0.17	0.17	0.17
115	NYSE	COHR	Tue, Dec 24, 1991	0.16	0.17	0.16	0.16
114	NYSE	COHR	Mon, Dec 23, 1991	0.16	0.16	0.16	0.16
113	NYSE	COHR	Fri, Dec 20, 1991	0.16	0.18	0.16	0.17
112	NYSE	COHR	Thu, Dec 19, 1991	0.16	0.16	0.16	0.16
111	NYSE	COHR	Wed, Dec 18, 1991	0.16	0.16	0.16	0.16
110	NYSE	COHR	Tue, Dec 17, 1991	0.16	0.16	0.16	0.16
109	NYSE	COHR	Mon, Dec 16, 1991	0.17	0.18	0.17	0.18
108	NYSE	COHR	Thu, Dec 12, 1991	0.16	0.16	0.16	0.16
107	NYSE	COHR	Tue, Dec 10, 1991	0.17	0.17	0.17	0.17
106	NYSE	COHR	Mon, Dec 9, 1991	0.18	0.19	0.17	0.18
105	NYSE	COHR	Thu, Dec 5, 1991	0.18	0.18	0.18	0.18
104	NYSE	COHR	Tue, Dec 3, 1991	0.18	0.18	0.18	0.18
103	NYSE	COHR	Mon, Dec 2, 1991	0.20	0.20	0.19	0.20
102	NYSE	COHR	Wed, Nov 27, 1991	0.20	0.20	0.20	0.20
101	NYSE	COHR	Mon, Nov 25, 1991	0.17	0.17	0.17	0.17
100	NYSE	COHR	Fri, Nov 22, 1991	0.17	0.19	0.17	0.19
99	NYSE	COHR	Thu, Nov 21, 1991	0.19	0.19	0.19	0.19
98	NYSE	COHR	Wed, Nov 20, 1991	0.20	0.20	0.20	0.20
97	NYSE	COHR	Tue, Nov 19, 1991	0.22	0.22	0.20	0.20
96	NYSE	COHR	Mon, Nov 18, 1991	0.22	0.22	0.22	0.22
95	NYSE	COHR	Fri, Nov 15, 1991	0.22	0.22	0.22	0.22
94	NYSE	COHR	Thu, Nov 14, 1991	0.22	0.22	0.22	0.22
93	NYSE	COHR	Wed, Nov 13, 1991	0.23	0.25	0.22	0.22
92	NYSE	COHR	Tue, Nov 12, 1991	0.27	0.27	0.23	0.23
91	NYSE	COHR	Mon, Nov 11, 1991	0.26	0.27	0.26	0.27
90	NYSE	COHR	Fri, Nov 8, 1991	0.25	0.25	0.25	0.25
89	NYSE	COHR	Thu, Nov 7, 1991	0.23	0.25	0.23	0.23
88	NYSE	COHR	Wed, Nov 6, 1991	0.24	0.25	0.23	0.25
87	NYSE	COHR	Tue, Nov 5, 1991	0.23	0.23	0.23	0.23
86	NYSE	COHR	Fri, Nov 1, 1991	0.23	0.23	0.23	0.23
85	NYSE	COHR	Thu, Oct 31, 1991	0.22	0.22	0.20	0.22
84	NYSE	COHR	Tue, Oct 29, 1991	0.20	0.21	0.20	0.20
83	NYSE	COHR	Mon, Oct 28, 1991	0.20	0.21	0.20	0.21
82	NYSE	COHR	Fri, Oct 25, 1991	0.19	0.19	0.19	0.19
81	NYSE	COHR	Thu, Oct 24, 1991	0.19	0.19	0.18	0.19
80	NYSE	COHR	Wed, Oct 23, 1991	0.17	0.18	0.17	0.18
79	NYSE	COHR	Tue, Oct 22, 1991	0.18	0.19	0.17	0.19
78	NYSE	COHR	Tue, Oct 15, 1991	0.19	0.20	0.18	0.20
77	NYSE	COHR	Mon, Oct 14, 1991	0.19	0.19	0.19	0.19
76	NYSE	COHR	Fri, Oct 11, 1991	0.18	0.19	0.18	0.18
75	NYSE	COHR	Thu, Oct 10, 1991	0.18	0.18	0.18	0.18
74	NYSE	COHR	Wed, Oct 9, 1991	0.20	0.20	0.18	0.18
73	NYSE	COHR	Tue, Oct 8, 1991	0.19	0.19	0.18	0.18
72	NYSE	COHR	Thu, Oct 3, 1991	0.18	0.19	0.18	0.19
71	NYSE	COHR	Tue, Oct 1, 1991	0.18	0.20	0.18	0.20
70	NYSE	COHR	Mon, Sep 30, 1991	0.18	0.18	0.18	0.18
69	NYSE	COHR	Fri, Sep 27, 1991	0.16	0.18	0.16	0.18
68	NYSE	COHR	Thu, Sep 26, 1991	0.16	0.16	0.16	0.16
67	NYSE	COHR	Mon, Sep 23, 1991	0.16	0.16	0.16	0.16
66	NYSE	COHR	Fri, Sep 20, 1991	0.19	0.19	0.17	0.18
65	NYSE	COHR	Thu, Sep 19, 1991	0.17	0.17	0.17	0.17
64	NYSE	COHR	Tue, Sep 17, 1991	0.18	0.18	0.18	0.18
63	NYSE	COHR	Fri, Sep 13, 1991	0.20	0.20	0.20	0.20
62	NYSE	COHR	Thu, Sep 12, 1991	0.18	0.20	0.18	0.20
61	NYSE	COHR	Tue, Sep 10, 1991	0.20	0.21	0.19	0.19
60	NYSE	COHR	Fri, Sep 6, 1991	0.21	0.22	0.20	0.22
59	NYSE	COHR	Thu, Sep 5, 1991	0.21	0.21	0.20	0.20
58	NYSE	COHR	Wed, Sep 4, 1991	0.20	0.20	0.20	0.20
57	NYSE	COHR	Tue, Sep 3, 1991	0.19	0.21	0.19	0.21
56	NYSE	COHR	Fri, Aug 30, 1991	0.18	0.20	0.18	0.20
55	NYSE	COHR	Thu, Aug 29, 1991	0.19	0.19	0.19	0.19
54	NYSE	COHR	Wed, Aug 28, 1991	0.19	0.19	0.18	0.19
53	NYSE	COHR	Tue, Aug 27, 1991	0.19	0.19	0.18	0.18
52	NYSE	COHR	Mon, Aug 26, 1991	0.19	0.19	0.17	0.19
51	NYSE	COHR	Fri, Aug 23, 1991	0.17	0.19	0.17	0.19
50	NYSE	COHR	Thu, Aug 22, 1991	0.17	0.18	0.17	0.18
49	NYSE	COHR	Wed, Aug 21, 1991	0.19	0.19	0.19	0.19
48	NYSE	COHR	Tue, Aug 20, 1991	0.16	0.18	0.16	0.18
47	NYSE	COHR	Mon, Aug 19, 1991	0.17	0.17	0.16	0.16
46	NYSE	COHR	Fri, Aug 16, 1991	0.18	0.19	0.17	0.17
45	NYSE	COHR	Thu, Aug 15, 1991	0.16	0.16	0.16	0.16
44	NYSE	COHR	Wed, Aug 14, 1991	0.18	0.18	0.18	0.18
43	NYSE	COHR	Tue, Aug 13, 1991	0.18	0.18	0.18	0.18
42	NYSE	COHR	Thu, Aug 8, 1991	0.16	0.16	0.16	0.16
41	NYSE	COHR	Mon, Aug 5, 1991	0.16	0.16	0.16	0.16
40	NYSE	COHR	Fri, Aug 2, 1991	0.16	0.16	0.16	0.16
39	NYSE	COHR	Thu, Aug 1, 1991	0.16	0.16	0.16	0.16
38	NYSE	COHR	Mon, Jul 29, 1991	0.16	0.16	0.16	0.16
37	NYSE	COHR	Fri, Jul 26, 1991	0.19	0.19	0.19	0.19
36	NYSE	COHR	Wed, Jul 24, 1991	0.19	0.19	0.19	0.19
35	NYSE	COHR	Tue, Jul 23, 1991	0.18	0.18	0.17	0.18
34	NYSE	COHR	Fri, Jul 19, 1991	0.18	0.18	0.18	0.18
33	NYSE	COHR	Thu, Jul 18, 1991	0.18	0.18	0.18	0.18
32	NYSE	COHR	Wed, Jul 17, 1991	0.18	0.18	0.18	0.18
31	NYSE	COHR	Fri, Jul 12, 1991	0.18	0.18	0.18	0.18
30	NYSE	COHR	Wed, Jul 10, 1991	0.19	0.19	0.19	0.19
29	NYSE	COHR	Mon, Jul 8, 1991	0.19	0.19	0.19	0.19
28	NYSE	COHR	Fri, Jul 5, 1991	0.18	0.19	0.18	0.19
27	NYSE	COHR	Tue, Jul 2, 1991	0.19	0.20	0.19	0.19
26	NYSE	COHR	Mon, Jul 1, 1991	0.20	0.20	0.18	0.18
25	NYSE	COHR	Fri, Jun 28, 1991	0.18	0.18	0.18	0.18
24	NYSE	COHR	Thu, Jun 20, 1991	0.20	0.20	0.20	0.20
23	NYSE	COHR	Wed, Jun 19, 1991	0.20	0.20	0.18	0.18
22	NYSE	COHR	Tue, Jun 18, 1991	0.20	0.20	0.20	0.20
21	NYSE	COHR	Fri, Jun 14, 1991	0.18	0.18	0.18	0.18
20	NYSE	COHR	Thu, Jun 13, 1991	0.19	0.20	0.19	0.20
19	NYSE	COHR	Wed, Jun 12, 1991	0.20	0.20	0.18	0.18
18	NYSE	COHR	Mon, Jun 10, 1991	0.19	0.19	0.19	0.19
17	NYSE	COHR	Thu, Jun 6, 1991	0.20	0.20	0.20	0.20
16	NYSE	COHR	Wed, Jun 5, 1991	0.19	0.19	0.19	0.19
15	NYSE	COHR	Tue, Jun 4, 1991	0.19	0.19	0.19	0.19
14	NYSE	COHR	Mon, Jun 3, 1991	0.20	0.20	0.20	0.20
13	NYSE	COHR	Fri, May 31, 1991	0.20	0.20	0.20	0.20
12	NYSE	COHR	Thu, May 30, 1991	0.20	0.20	0.20	0.20
11	NYSE	COHR	Thu, May 23, 1991	0.20	0.20	0.20	0.20
10	NYSE	COHR	Tue, May 21, 1991	0.22	0.22	0.22	0.22
9	NYSE	COHR	Fri, May 17, 1991	0.22	0.22	0.21	0.21
8	NYSE	COHR	Thu, May 16, 1991	0.20	0.20	0.20	0.20
7	NYSE	COHR	Wed, May 15, 1991	0.20	0.20	0.20	0.20
6	NYSE	COHR	Tue, May 14, 1991	0.20	0.21	0.20	0.21
5	NYSE	COHR	Mon, May 13, 1991	0.20	0.20	0.20	0.20
4	NYSE	COHR	Thu, May 9, 1991	0.21	0.21	0.21	0.21
3	NYSE	COHR	Wed, May 8, 1991	0.20	0.20	0.20	0.20
2	NYSE	COHR	Tue, May 7, 1991	0.21	0.21	0.20	0.20
1	NYSE	COHR	Mon, May 6, 1991	0.22	0.22	0.22	0.22
#	Exchange	Symbol	Date	Open	High	Low	Close

Coherent Corp NYSE:COHR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024