Apple (AAPL) returned 10.1% in August 2005.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
August 31 2005	$1.41	$1.42	$1.39	$1.41	402,956,400
August 30 2005	$1.38	$1.41	$1.38	$1.40	518,761,600
August 29 2005	$1.36	$1.39	$1.36	$1.38	256,295,200
August 26 2005	$1.39	$1.39	$1.37	$1.38	261,058,000
August 25 2005	$1.39	$1.40	$1.38	$1.39	276,253,600
August 24 2005	$1.37	$1.42	$1.37	$1.38	572,070,800
August 23 2005	$1.38	$1.39	$1.36	$1.38	295,604,400
August 22 2005	$1.39	$1.41	$1.36	$1.38	387,732,800
August 19 2005	$1.39	$1.41	$1.38	$1.38	376,569,200
August 18 2005	$1.41	$1.41	$1.38	$1.39	442,559,600
August 17 2005	$1.40	$1.43	$1.40	$1.42	499,724,400
August 16 2005	$1.43	$1.43	$1.39	$1.39	537,622,400
August 15 2005	$1.40	$1.45	$1.40	$1.43	1,086,727,600
August 12 2005	$1.31	$1.39	$1.30	$1.39	916,036,800
August 11 2005	$1.31	$1.33	$1.30	$1.32	271,983,600
August 10 2005	$1.32	$1.34	$1.30	$1.31	360,945,200
August 09 2005	$1.29	$1.32	$1.29	$1.32	380,839,200
August 08 2005	$1.29	$1.30	$1.28	$1.28	176,383,200
August 05 2005	$1.28	$1.30	$1.26	$1.29	241,931,200
August 04 2005	$1.29	$1.29	$1.27	$1.29	269,304,000
August 03 2005	$1.30	$1.30	$1.29	$1.30	258,322,400
August 02 2005	$1.29	$1.31	$1.28	$1.30	296,875,600
August 01 2005	$1.28	$1.30	$1.27	$1.29	314,249,600