Apple (AAPL) returned 16.4% in February 2005.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
February 28 2005	$1.35	$1.36	$1.32	$1.35	651,610,400
February 25 2005	$1.35	$1.35	$1.33	$1.34	915,510,400
February 24 2005	$1.33	$1.35	$1.32	$1.34	1,519,028,000
February 23 2005	$1.31	$1.33	$1.29	$1.33	1,345,181,600
February 22 2005	$1.30	$1.33	$1.28	$1.28	1,219,293,600
February 18 2005	$1.32	$1.32	$1.30	$1.31	1,163,254,400
February 17 2005	$1.37	$1.37	$1.32	$1.32	1,518,473,600
February 16 2005	$1.33	$1.36	$1.32	$1.36	1,639,243,200
February 15 2005	$1.31	$1.34	$1.30	$1.33	2,312,217,600
February 14 2005	$1.25	$1.28	$1.24	$1.27	1,271,463,200
February 11 2005	$1.20	$1.23	$1.19	$1.22	1,201,054,400
February 10 2005	$1.19	$1.19	$1.15	$1.18	1,093,019,200
February 09 2005	$1.22	$1.24	$1.18	$1.19	1,191,456,000
February 08 2005	$1.19	$1.23	$1.19	$1.22	890,019,200
February 07 2005	$1.19	$1.20	$1.17	$1.19	524,456,800
February 04 2005	$1.17	$1.19	$1.17	$1.19	563,556,000
February 03 2005	$1.19	$1.20	$1.16	$1.17	731,651,200
February 02 2005	$1.17	$1.20	$1.17	$1.20	1,020,062,400
February 01 2005	$1.16	$1.17	$1.15	$1.17	678,395,200